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

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 4.616 4.827 4.597 4.616 425,190 +0.09(+1.98%)
Mar 30, 2009 4.725 4.783 4.420 4.526 392,961 -0.42(-8.55%)
Mar 26, 2009 4.879 5.129 4.719 4.949 689,990 +0.15(+3.07%)
Mar 25, 2009 4.757 4.860 4.622 4.802 461,700 +0.12(+2.60%)
Mar 24, 2009 4.667 4.818 4.654 4.680 493,159 -0.12(-2.54%)
Mar 23, 2009 4.744 4.853 4.597 4.802 904,928 +0.28(+6.09%)
Mar 20, 2009 4.802 4.815 4.481 4.526 606,292 -0.21(-4.34%)
Mar 19, 2009 4.725 4.827 4.610 4.731 413,168 +0.05(+1.10%)
Mar 18, 2009 4.501 4.699 4.481 4.680 591,199 +0.17(+3.84%)
Mar 17, 2009 4.340 4.545 4.315 4.507 515,838 +0.17(+3.99%)
Mar 16, 2009 4.398 4.520 4.308 4.334 568,602 -0.01(-0.30%)
Mar 13, 2009 4.161 4.558 4.161 4.347 797,477 +0.32(+7.96%)
Mar 12, 2009 3.686 4.161 3.552 4.026 639,117 +0.33(+8.84%)
Mar 11, 2009 3.789 3.815 3.674 3.699 485,082 -0.06(-1.54%)
Mar 10, 2009 3.654 3.879 3.654 3.757 816,905 +0.22(+6.35%)
Mar 09, 2009 3.827 3.904 3.449 3.532 817,540 -0.34(-8.77%)
Mar 06, 2009 4.000 4.007 3.750 3.872 396,134 +0.01(+0.33%)
Mar 05, 2009 4.283 4.283 3.847 3.859 602,603 -0.54(-12.24%)
Mar 04, 2009 4.154 4.501 4.103 4.398 581,262 +0.49(+12.64%)
Mar 02, 2009 4.142 4.270 3.885 3.904 551,444 -0.34(-8.01%)
Feb 27, 2009 4.212 4.533 3.545 4.244 3,269,220 -0.12(-2.79%)
Feb 26, 2009 3.924 4.725 3.815 4.366 1,815,494 +0.51(+13.12%)
Feb 25, 2009 3.988 4.103 3.853 3.859 455,052 -0.16(-3.99%)
Feb 24, 2009 3.859 4.084 3.718 4.020 402,579 +0.17(+4.50%)
Feb 23, 2009 4.039 4.039 3.795 3.847 536,405 -0.17(-4.15%)
Feb 20, 2009 3.827 4.052 3.744 4.013 356,906 +0.15(+3.99%)
Feb 19, 2009 3.911 3.975 3.840 3.859 454,772 +0.02(+0.50%)
Feb 18, 2009 3.879 3.911 3.808 3.840 536,023 -0.01(-0.17%)
Feb 17, 2009 3.968 4.077 3.783 3.847 316,734 -0.28(-6.69%)
Feb 13, 2009 3.968 4.164 3.949 4.122 334,597 +0.12(+3.04%)
Feb 12, 2009 3.879 4.142 3.866 4.000 346,672 -0.17(-4.15%)
Feb 11, 2009 4.257 4.302 4.077 4.174 334,167 -0.08(-1.81%)
Feb 10, 2009 4.462 4.488 4.193 4.250 551,783 -0.24(-5.29%)
Feb 09, 2009 4.488 4.501 4.366 4.488 304,761 +0.00(+0.00%)
Feb 06, 2009 4.468 4.517 4.366 4.488 634,828 +0.00(+0.00%)
Feb 05, 2009 4.398 4.504 4.212 4.488 495,860 +0.06(+1.30%)
Feb 04, 2009 4.430 4.513 4.295 4.430 1,059,558 +0.01(+0.29%)
Feb 03, 2009 4.488 4.488 4.359 4.417 716,211 -0.04(-1.01%)
Feb 02, 2009 4.199 4.494 4.180 4.462 594,815 +0.20(+4.66%)
Jan 30, 2009 4.526 4.641 4.212 4.263 811,084 -0.19(-4.32%)
Jan 29, 2009 4.501 4.693 4.433 4.456 992,305 -0.10(-2.25%)
Jan 28, 2009 4.507 4.597 4.392 4.558 867,540 +0.08(+1.86%)
Jan 27, 2009 4.295 4.501 4.186 4.475 560,250 +0.19(+4.49%)
Jan 26, 2009 3.898 4.302 3.885 4.283 992,890 +0.40(+10.41%)
Jan 23, 2009 3.757 4.116 3.699 3.879 835,999 +0.00(+0.00%)
Jan 22, 2009 3.500 3.936 3.475 3.879 1,196,357 +0.29(+8.04%)
Jan 21, 2009 3.590 3.706 3.468 3.590 858,599 +0.08(+2.19%)
Jan 20, 2009 3.898 3.962 3.481 3.513 634,236 -0.45(-11.33%)
Jan 16, 2009 3.898 4.174 3.795 3.962 690,015 +0.12(+3.00%)
Jan 15, 2009 3.930 3.968 3.712 3.847 806,047 -0.09(-2.28%)
Jan 14, 2009 4.045 4.097 3.821 3.936 799,837 -0.19(-4.66%)
Jan 13, 2009 4.148 4.186 4.065 4.129 425,954 -0.03(-0.62%)
Jan 12, 2009 4.231 4.359 4.103 4.154 689,649 -0.08(-1.82%)
Jan 09, 2009 4.693 4.693 4.193 4.231 394,508 -0.45(-9.59%)
Jan 08, 2009 4.648 4.847 4.488 4.680 916,122 +0.01(+0.14%)
Jan 07, 2009 4.610 4.731 4.501 4.674 717,250 +0.01(+0.14%)
Jan 06, 2009 4.398 5.001 4.321 4.667 1,246,208 +0.36(+8.33%)
Jan 05, 2009 4.302 4.398 4.212 4.308 1,248,350 +0.04(+1.05%)
Jan 02, 2009 4.193 4.366 4.045 4.263 335,419 +0.08(+1.84%)
Dec 31, 2008 3.859 4.327 3.789 4.186 717,922 +0.34(+8.83%)
Dec 30, 2008 3.930 3.930 3.789 3.847 293,390 -0.03(-0.66%)
Dec 29, 2008 4.180 4.276 3.834 3.872 294,295 -0.31(-7.36%)
Dec 26, 2008 4.103 4.193 3.872 4.180 105,259 +0.12(+2.84%)
Dec 24, 2008 3.750 4.077 3.750 4.065 173,588 +0.31(+8.19%)
Dec 23, 2008 3.597 4.180 3.590 3.757 616,570 +0.20(+5.59%)
Dec 22, 2008 3.750 3.885 3.340 3.558 476,592 -0.19(-5.13%)
Dec 19, 2008 4.077 4.084 3.674 3.750 1,297,859 -0.03(-0.68%)
Dec 18, 2008 3.866 4.084 3.693 3.776 916,546 -0.06(-1.67%)
Dec 17, 2008 3.731 3.988 3.731 3.840 425,481 +0.06(+1.53%)
Dec 16, 2008 3.661 3.827 3.571 3.783 593,510 +0.19(+5.36%)
Dec 15, 2008 3.763 3.904 3.526 3.590 470,986 -0.16(-4.27%)
Dec 12, 2008 3.295 3.750 3.295 3.750 520,930 +0.36(+10.59%)
Dec 11, 2008 3.616 3.904 3.270 3.391 621,460 -0.29(-7.84%)
Dec 10, 2008 3.821 3.821 3.462 3.680 528,992 -0.10(-2.71%)
Dec 09, 2008 3.866 4.308 3.725 3.783 864,880 -0.13(-3.44%)
Dec 08, 2008 3.885 3.968 3.718 3.917 907,513 +0.16(+4.27%)
Dec 05, 2008 3.173 3.783 3.090 3.757 853,749 +0.52(+16.04%)
Dec 04, 2008 3.218 3.609 3.173 3.238 736,921 -0.03(-0.79%)
Dec 03, 2008 3.058 3.334 2.834 3.263 747,314 +0.26(+8.53%)
Dec 02, 2008 2.853 3.026 2.718 3.007 490,186 +0.21(+7.57%)
Dec 01, 2008 3.411 3.577 2.789 2.795 883,195 -0.73(-20.73%)
Nov 28, 2008 3.353 3.539 3.161 3.526 237,506 +0.12(+3.58%)
Nov 26, 2008 2.814 3.411 2.789 3.404 791,302 +0.50(+17.22%)
Nov 25, 2008 2.962 2.994 2.686 2.904 709,299 -0.02(-0.66%)
Nov 24, 2008 2.552 2.968 2.430 2.923 775,476 +0.38(+14.86%)
Nov 21, 2008 2.295 2.545 2.173 2.545 902,478 +0.29(+13.11%)
Nov 20, 2008 2.340 2.346 2.231 2.250 1,424,322 -0.11(-4.62%)
Nov 19, 2008 2.481 2.500 2.359 2.359 1,240,128 -0.13(-5.15%)
Nov 18, 2008 2.455 2.532 2.327 2.487 1,002,250 +0.05(+2.11%)
Nov 17, 2008 2.526 2.532 2.417 2.436 582,092 -0.12(-4.76%)
Nov 14, 2008 2.712 2.763 2.539 2.558 661,971 -0.22(-8.06%)
Nov 13, 2008 2.455 2.808 2.334 2.782 841,622 +0.32(+13.02%)
Nov 12, 2008 2.596 2.596 2.455 2.462 1,800,895 -0.19(-7.02%)
Nov 11, 2008 2.770 2.840 2.635 2.648 1,293,733 -0.20(-6.98%)
Nov 10, 2008 2.936 3.052 2.827 2.846 377,119 -0.02(-0.67%)
Nov 07, 2008 2.872 2.949 2.648 2.866 410,030 +0.03(+1.13%)
Nov 06, 2008 3.097 3.417 2.827 2.834 1,086,940 -0.19(-6.16%)
Nov 05, 2008 3.052 3.379 3.000 3.020 730,631 -0.14(-4.46%)
Nov 04, 2008 2.891 3.212 2.859 3.161 618,972 +0.25(+8.59%)
Nov 03, 2008 2.891 3.103 2.750 2.911 612,592 -0.15(-5.02%)
Oct 31, 2008 2.872 3.186 2.814 3.064 479,537 +0.20(+6.94%)
Oct 30, 2008 2.770 2.949 2.645 2.866 632,960 +0.19(+7.19%)
Oct 29, 2008 2.520 3.359 2.359 2.673 2,792,860 +0.17(+6.92%)
Oct 28, 2008 2.513 2.641 2.308 2.500 901,679 +0.06(+2.36%)
Oct 27, 2008 2.609 2.744 2.436 2.443 429,183 -0.20(-7.52%)
Oct 24, 2008 2.609 2.821 2.545 2.641 1,025,549 -0.13(-4.63%)
Oct 23, 2008 2.975 3.206 2.673 2.770 3,241,750 -0.19(-6.49%)
Oct 22, 2008 3.154 3.250 2.885 2.962 1,061,487 -0.25(-7.78%)
Oct 21, 2008 3.340 3.462 3.206 3.212 484,017 -0.21(-6.00%)
Oct 20, 2008 3.443 3.603 3.327 3.417 591,772 +0.03(+0.76%)
Oct 17, 2008 3.391 3.674 3.206 3.391 747,579 -0.15(-4.17%)
Oct 16, 2008 3.462 3.603 3.116 3.539 834,894 +0.11(+3.18%)
Oct 15, 2008 3.603 3.815 3.308 3.430 724,486 -0.21(-5.81%)
Oct 14, 2008 3.994 4.199 3.526 3.641 835,970 -0.24(-6.12%)
Oct 13, 2008 3.270 3.898 3.231 3.879 1,133,771 +0.75(+23.98%)
Oct 10, 2008 2.885 3.398 2.289 3.129 4,822,408 -0.01(-0.41%)
Oct 09, 2008 3.603 3.815 3.135 3.141 1,735,861 -0.40(-11.39%)
Oct 08, 2008 3.206 3.725 2.975 3.545 2,430,742 +0.26(+7.80%)
Oct 07, 2008 3.725 3.789 3.199 3.289 3,478,942 -0.39(-10.63%)
Oct 06, 2008 4.142 4.142 3.603 3.680 1,694,003 -0.51(-12.23%)
Oct 03, 2008 4.507 4.507 4.180 4.193 870,438 -0.25(-5.63%)
Oct 02, 2008 4.706 4.821 4.398 4.443 768,409 -0.30(-6.35%)
Oct 01, 2008 4.917 4.956 4.533 4.744 868,856 -0.21(-4.15%)
Sep 30, 2008 4.994 5.110 4.815 4.949 795,414 +0.01(+0.26%)
Sep 29, 2008 5.167 5.340 4.680 4.936 947,390 -0.34(-6.44%)
Sep 26, 2008 4.911 5.462 4.911 5.276 669,956 +0.26(+5.24%)
Sep 25, 2008 5.097 5.174 4.751 5.013 915,456 -0.09(-1.76%)
Sep 24, 2008 5.648 5.655 5.020 5.103 643,542 -0.29(-5.35%)
Sep 23, 2008 5.167 5.655 5.167 5.392 1,137,098 +0.22(+4.21%)
Sep 22, 2008 5.706 5.738 5.142 5.174 509,910 -0.54(-9.43%)
Sep 19, 2008 5.981 6.193 5.488 5.712 2,449,452 +0.07(+1.25%)
Sep 18, 2008 4.924 5.866 4.879 5.642 2,300,990 +0.83(+17.18%)
Sep 17, 2008 4.975 5.078 4.635 4.815 1,013,468 -0.24(-4.82%)
Sep 16, 2008 4.667 5.154 4.513 5.058 1,631,059 +0.51(+11.28%)
Sep 15, 2008 4.552 4.584 4.398 4.545 1,408,852 -0.05(-1.12%)
Sep 12, 2008 4.802 4.802 4.565 4.597 1,665,337 -0.20(-4.14%)
Sep 11, 2008 4.808 4.827 4.616 4.795 1,602,241 -0.04(-0.80%)
Sep 10, 2008 4.892 5.148 4.815 4.834 2,417,348 +0.02(+0.40%)
Sep 09, 2008 5.078 5.142 4.584 4.815 2,179,829 -0.28(-5.53%)
Sep 08, 2008 5.462 5.462 4.962 5.097 1,672,561 -0.24(-4.56%)
Sep 05, 2008 5.295 5.366 5.225 5.340 1,760,988 -0.01(-0.12%)
Sep 04, 2008 5.661 5.661 5.225 5.347 1,671,517 -0.35(-6.08%)
Sep 03, 2008 5.699 5.802 5.578 5.693 1,039,205 -0.01(-0.22%)
Sep 02, 2008 6.001 6.065 5.629 5.706 909,608 -0.20(-3.37%)
Aug 29, 2008 5.905 5.917 5.674 5.905 1,222,870 -0.03(-0.54%)
Aug 28, 2008 6.033 6.090 5.885 5.937 863,208 -0.08(-1.38%)
Aug 27, 2008 5.885 6.264 5.802 6.020 907,468 +0.14(+2.40%)
Aug 26, 2008 5.917 6.071 5.757 5.879 565,088 -0.04(-0.76%)
Aug 25, 2008 6.065 6.078 5.892 5.924 298,216 -0.17(-2.74%)
Aug 22, 2008 6.033 6.212 6.001 6.090 528,514 +0.09(+1.50%)
Aug 21, 2008 6.078 6.135 5.956 6.001 516,101 -0.13(-2.09%)
Aug 20, 2008 6.090 6.276 6.020 6.129 905,821 +0.07(+1.16%)
Aug 19, 2008 6.360 6.385 6.020 6.058 880,948 -0.37(-5.78%)
Aug 18, 2008 6.405 6.693 6.270 6.430 922,110 +0.01(+0.20%)
Aug 15, 2008 6.347 6.443 6.219 6.417 1,116,425 +0.13(+2.04%)
Aug 14, 2008 6.090 6.501 6.033 6.289 1,484,662 +0.13(+2.08%)
Aug 13, 2008 5.994 6.238 5.898 6.161 2,513,899 -0.31(-4.76%)
Aug 12, 2008 5.872 6.626 5.712 6.469 2,427,833 +0.59(+10.03%)
Aug 11, 2008 5.456 5.879 5.193 5.879 1,811,182 +0.43(+7.88%)
Aug 08, 2008 5.039 5.603 4.686 5.449 28,978,986 -1.74(-24.24%)
Aug 07, 2008 6.802 7.488 6.802 7.193 4,290,586 +0.28(+3.99%)
Aug 06, 2008 6.603 6.924 6.552 6.917 2,953,450 +0.28(+4.25%)
Aug 05, 2008 6.866 6.905 6.520 6.635 1,480,848 -0.15(-2.17%)
Aug 04, 2008 6.841 7.001 6.648 6.783 1,120,763 -0.08(-1.12%)
Aug 01, 2008 7.796 7.796 6.809 6.860 2,717,140 -0.87(-11.28%)
Jul 31, 2008 7.924 8.289 7.636 7.732 1,937,369 -0.33(-4.13%)
Jul 30, 2008 7.905 8.180 7.732 8.065 1,205,288 +0.26(+3.28%)
Jul 29, 2008 7.809 7.937 7.475 7.809 998,776 +0.26(+3.40%)
Jul 28, 2008 7.821 7.969 7.514 7.552 461,334 -0.31(-3.99%)
Jul 25, 2008 7.834 8.027 7.783 7.866 707,150 +0.15(+1.91%)
Jul 24, 2008 7.937 8.206 7.706 7.719 1,068,001 -0.10(-1.31%)
Jul 23, 2008 7.616 8.475 7.616 7.821 1,845,273 +0.23(+3.04%)
Jul 22, 2008 6.956 7.610 6.917 7.591 1,809,127 +0.57(+8.13%)
Jul 21, 2008 6.956 7.097 6.853 7.020 733,431 +0.10(+1.48%)
Jul 18, 2008 6.982 7.078 6.873 6.917 1,246,725 -0.07(-1.01%)
Jul 17, 2008 7.078 7.135 6.841 6.988 1,421,360 -0.03(-0.46%)
Jul 16, 2008 7.148 7.148 6.866 7.020 1,331,989 -0.14(-1.97%)
Jul 15, 2008 6.962 7.559 6.443 7.161 3,130,585 -0.44(-5.82%)
Jul 14, 2008 7.821 7.873 7.482 7.603 491,406 -0.14(-1.82%)
Jul 11, 2008 8.001 8.059 7.655 7.745 1,314,486 -0.40(-4.88%)
Jul 10, 2008 8.347 8.488 8.027 8.142 1,165,332 -0.19(-2.31%)
Jul 09, 2008 8.495 8.879 8.174 8.334 1,141,272 -0.14(-1.66%)
Jul 08, 2008 8.309 8.501 7.982 8.475 1,093,504 +0.19(+2.24%)
Jul 07, 2008 8.456 8.501 8.071 8.289 1,070,520 -0.08(-1.00%)
Jul 04, 2008 8.142 8.450 8.113 8.373 679,356 +0.00(+0.00%)
Jul 03, 2008 8.142 8.450 8.113 8.373 679,356 +0.24(+3.00%)
Jul 02, 2008 8.533 8.565 8.129 8.129 1,472,352 -0.48(-5.58%)
Jul 01, 2008 8.495 8.629 8.283 8.610 882,526 +0.02(+0.22%)
Jun 30, 2008 8.822 8.950 8.533 8.591 1,710,998 -0.34(-3.80%)
Jun 27, 2008 9.142 9.469 8.911 8.931 1,851,083 -0.21(-2.31%)
Jun 26, 2008 9.488 9.495 9.059 9.142 1,776,234 -0.55(-5.69%)
Jun 25, 2008 9.187 9.777 9.181 9.693 1,131,529 +0.51(+5.59%)
Jun 24, 2008 9.065 9.360 9.008 9.181 977,160 +0.04(+0.49%)
Jun 23, 2008 9.206 9.283 9.078 9.136 1,045,594 -0.05(-0.56%)
Jun 20, 2008 9.546 9.546 9.123 9.187 1,582,873 -0.44(-4.53%)
Jun 19, 2008 9.283 9.636 9.168 9.623 1,040,793 +0.33(+3.59%)
Jun 18, 2008 9.668 9.713 9.174 9.290 1,249,108 -0.39(-4.04%)
Jun 17, 2008 9.520 10.03 9.482 9.681 1,126,929 +0.17(+1.82%)
Jun 16, 2008 9.315 9.540 9.254 9.508 562,842 +0.14(+1.51%)
Jun 13, 2008 9.193 9.366 9.007 9.366 938,232 +0.28(+3.11%)
Jun 12, 2008 9.091 9.533 8.943 9.084 2,405,992 +0.37(+4.19%)
Jun 11, 2008 9.142 9.200 8.718 8.719 1,099,414 -0.46(-5.03%)
Jun 10, 2008 9.052 9.290 8.975 9.181 1,812,278 -0.17(-1.78%)
Jun 09, 2008 9.443 9.649 9.258 9.347 2,514,857 -0.02(-0.21%)
Jun 06, 2008 9.584 9.642 9.296 9.366 2,181,683 -0.26(-2.73%)
Jun 05, 2008 9.232 9.745 9.200 9.629 4,110,187 +0.75(+8.45%)
Jun 04, 2008 10.16 10.16 8.437 8.879 9,860,474 -1.35(-13.22%)
Jun 03, 2008 10.51 10.56 10.07 10.23 1,301,301 -0.26(-2.50%)
Jun 02, 2008 10.48 10.64 10.23 10.49 1,209,545 -0.05(-0.49%)
May 30, 2008 10.69 10.69 10.39 10.55 957,881 -0.12(-1.14%)
May 29, 2008 10.65 10.76 10.51 10.67 874,095 +0.01(+0.06%)
May 28, 2008 10.64 10.72 10.55 10.66 928,957 +0.12(+1.09%)
May 27, 2008 10.39 10.62 10.28 10.55 1,229,097 +0.19(+1.86%)
May 26, 2008 10.23 10.42 10.01 10.35 1,802,445 +0.00(+0.00%)
May 23, 2008 10.23 10.42 10.01 10.35 1,802,445 +0.06(+0.56%)
May 22, 2008 10.21 10.37 9.937 10.30 1,830,954 +0.11(+1.07%)
May 21, 2008 10.49 10.49 9.886 10.19 2,843,062 -0.28(-2.69%)
May 20, 2008 10.30 10.55 10.08 10.47 1,729,729 +0.15(+1.43%)
May 19, 2008 10.82 10.82 10.19 10.32 3,080,518 -0.57(-5.24%)
May 16, 2008 11.30 11.30 10.67 10.89 1,795,966 -0.34(-3.03%)
May 15, 2008 10.65 11.36 10.58 11.23 1,959,372 +0.56(+5.29%)
May 14, 2008 10.74 11.16 10.62 10.67 2,317,066 -0.03(-0.30%)
May 13, 2008 10.78 10.78 10.26 10.70 2,878,740 -0.11(-1.01%)
May 12, 2008 11.12 11.18 9.963 10.81 9,276,691 -0.66(-5.76%)
May 09, 2008 12.08 12.85 11.37 11.47 10,229,749 -3.07(-21.12%)
May 08, 2008 14.40 14.68 14.16 14.54 2,380,976 +0.24(+1.70%)
May 07, 2008 14.32 14.42 13.91 14.30 977,324 -0.03(-0.22%)
May 06, 2008 14.19 14.44 14.19 14.33 1,257,497 +0.03(+0.18%)
May 05, 2008 13.89 14.34 13.51 14.30 2,066,877 +0.37(+2.67%)
May 02, 2008 14.04 14.32 13.67 13.93 744,075 +0.03(+0.18%)
May 01, 2008 13.46 13.99 13.33 13.91 1,278,905 +0.44(+3.24%)
Apr 30, 2008 13.72 14.17 13.46 13.47 563,545 -0.24(-1.73%)
Apr 29, 2008 12.88 13.90 12.88 13.71 1,430,668 +0.83(+6.42%)
Apr 28, 2008 12.61 13.17 12.61 12.88 825,741 +0.25(+1.98%)
Apr 25, 2008 12.44 12.81 12.35 12.63 1,282,413 +0.23(+1.86%)
Apr 24, 2008 12.72 12.72 12.19 12.40 1,168,785 -0.37(-2.86%)
Apr 23, 2008 12.63 12.83 12.37 12.76 1,248,206 +0.21(+1.63%)
Apr 22, 2008 12.54 12.82 12.26 12.56 848,203 -0.06(-0.51%)
Apr 21, 2008 12.39 12.82 12.39 12.62 334,669 +0.15(+1.23%)
Apr 18, 2008 12.30 12.75 12.17 12.47 435,708 +0.28(+2.26%)
Apr 17, 2008 12.55 12.57 12.19 12.19 384,842 -0.39(-3.11%)
Apr 16, 2008 12.03 12.62 11.82 12.58 661,867 +0.68(+5.71%)
Apr 15, 2008 11.87 11.99 11.57 11.91 719,306 +0.13(+1.14%)
Apr 14, 2008 11.98 12.02 11.76 11.77 640,341 -0.24(-1.98%)
Apr 11, 2008 12.04 12.80 11.91 12.01 997,597 -0.78(-6.12%)
Apr 10, 2008 12.70 13.00 12.41 12.79 550,947 +0.13(+1.01%)
Apr 09, 2008 12.94 13.08 12.60 12.66 867,490 -0.47(-3.57%)
Apr 08, 2008 13.28 13.63 13.10 13.13 605,693 -0.58(-4.25%)
Apr 07, 2008 13.72 13.80 13.54 13.71 1,038,548 +0.09(+0.66%)
Apr 04, 2008 12.98 13.66 12.81 13.62 1,339,722 +0.80(+6.25%)
Apr 03, 2008 12.15 12.90 12.11 12.82 824,645 +0.61(+4.99%)
Apr 02, 2008 12.53 12.83 12.17 12.21 756,509 -0.24(-1.96%)
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.