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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 11.79 12.04 11.78 11.84 224,429 +0.03(+0.27%)
Jul 30, 2012 11.74 11.92 11.69 11.81 236,218 +0.04(+0.33%)
Jul 27, 2012 11.73 11.89 11.68 11.77 271,049 +0.12(+1.05%)
Jul 26, 2012 11.67 11.75 11.51 11.65 140,009 +0.15(+1.34%)
Jul 25, 2012 11.42 11.50 11.33 11.49 361,074 +0.13(+1.18%)
Jul 24, 2012 11.49 11.49 11.24 11.36 380,840 -0.13(-1.17%)
Jul 23, 2012 11.67 11.77 11.42 11.49 386,970 -0.42(-3.55%)
Jul 20, 2012 12.12 12.12 11.74 11.92 314,608 -0.36(-2.92%)
Jul 19, 2012 12.24 12.28 12.01 12.28 305,956 +0.10(+0.79%)
Jul 18, 2012 11.99 12.22 11.91 12.18 442,934 +0.13(+1.06%)
Jul 17, 2012 12.40 12.41 12.00 12.05 244,356 -0.31(-2.54%)
Jul 16, 2012 12.69 12.69 12.30 12.37 368,584 -0.37(-2.87%)
Jul 13, 2012 12.64 12.78 12.45 12.73 996,666 +0.06(+0.51%)
Jul 12, 2012 12.67 12.83 12.56 12.67 494,076 -0.14(-1.10%)
Jul 11, 2012 12.76 12.87 12.70 12.81 676,521 -0.01(-0.10%)
Jul 10, 2012 12.81 12.89 12.70 12.82 1,613,203 +0.06(+0.50%)
Jul 09, 2012 12.57 12.78 12.55 12.76 380,652 +0.16(+1.27%)
Jul 06, 2012 12.45 12.66 12.45 12.60 369,543 +0.00(+0.00%)
Jul 05, 2012 12.50 12.65 12.40 12.60 285,029 +0.03(+0.25%)
Jul 03, 2012 12.45 12.73 12.44 12.57 264,975 +0.12(+0.93%)
Jul 02, 2012 12.35 12.51 12.27 12.45 470,736 +0.12(+0.94%)
Jun 29, 2012 12.14 12.37 11.98 12.33 565,307 +0.40(+3.33%)
Jun 28, 2012 12.17 12.29 11.71 11.94 485,530 -0.24(-2.00%)
Jun 27, 2012 11.96 12.31 11.95 12.18 275,608 +0.25(+2.10%)
Jun 26, 2012 11.80 11.94 11.73 11.93 352,325 +0.05(+0.43%)
Jun 25, 2012 12.03 12.03 11.78 11.88 331,687 -0.27(-2.22%)
Jun 22, 2012 12.07 12.24 11.91 12.15 521,109 +0.14(+1.15%)
Jun 21, 2012 11.94 12.01 11.86 12.01 626,188 +0.02(+0.19%)
Jun 20, 2012 12.13 12.18 11.90 11.99 293,908 -0.18(-1.48%)
Jun 19, 2012 12.26 12.37 12.12 12.17 323,569 -0.05(-0.42%)
Jun 18, 2012 12.07 12.30 12.03 12.22 267,374 +0.06(+0.53%)
Jun 15, 2012 11.94 12.20 11.92 12.16 503,647 +0.17(+1.39%)
Jun 14, 2012 11.97 12.10 11.88 11.99 331,406 -0.01(-0.11%)
Jun 13, 2012 12.10 12.18 11.92 12.00 328,489 -0.10(-0.80%)
Jun 12, 2012 11.85 12.18 11.79 12.10 336,945 +0.22(+1.89%)
Jun 11, 2012 12.17 12.17 11.86 11.87 503,628 -0.17(-1.44%)
Jun 08, 2012 11.83 12.18 11.78 12.05 380,163 +0.19(+1.57%)
Jun 07, 2012 12.03 12.12 11.85 11.86 387,709 -0.03(-0.27%)
Jun 06, 2012 11.66 11.91 11.57 11.89 545,183 +0.30(+2.60%)
Jun 05, 2012 11.26 11.60 11.24 11.59 456,633 +0.27(+2.38%)
Jun 04, 2012 11.14 11.58 11.14 11.32 734,043 +0.21(+1.90%)
Jun 01, 2012 11.17 11.37 10.97 11.11 386,940 -0.26(-2.31%)
May 31, 2012 11.56 11.56 11.15 11.37 394,227 -0.17(-1.50%)
May 30, 2012 11.47 11.64 11.32 11.55 384,897 -0.06(-0.55%)
May 29, 2012 11.53 11.70 11.35 11.61 276,794 +0.19(+1.68%)
May 25, 2012 11.20 11.59 11.14 11.42 440,582 +0.26(+2.30%)
May 24, 2012 11.28 11.33 11.05 11.16 338,213 -0.13(-1.19%)
May 23, 2012 11.17 11.34 10.94 11.30 625,606 +0.01(+0.06%)
May 22, 2012 10.91 11.44 10.83 11.29 707,727 +0.34(+3.10%)
May 21, 2012 10.87 11.06 10.69 10.95 732,689 +0.13(+1.24%)
May 18, 2012 10.76 11.11 10.76 10.82 396,308 +0.02(+0.18%)
May 17, 2012 10.91 11.02 10.77 10.80 409,754 -0.12(-1.06%)
May 16, 2012 10.93 11.01 10.86 10.91 556,292 +0.04(+0.41%)
May 15, 2012 10.87 11.05 10.78 10.87 569,501 -0.06(-0.53%)
May 14, 2012 11.19 11.32 10.89 10.92 621,971 -0.39(-3.46%)
May 11, 2012 11.37 11.53 11.31 11.32 427,118 -0.17(-1.45%)
May 10, 2012 11.55 11.57 11.48 11.48 393,394 +0.04(+0.39%)
May 09, 2012 11.44 11.51 11.35 11.44 374,956 -0.15(-1.33%)
May 08, 2012 11.75 11.83 11.54 11.59 446,369 -0.28(-2.32%)
May 07, 2012 11.94 12.14 11.83 11.87 322,434 -0.15(-1.28%)
May 04, 2012 12.28 12.53 12.02 12.02 412,856 -0.37(-2.95%)
May 03, 2012 12.18 12.42 11.80 12.39 808,151 +0.32(+2.66%)
May 02, 2012 11.71 12.09 11.67 12.07 438,347 +0.26(+2.17%)
May 01, 2012 12.04 12.19 11.79 11.81 356,035 -0.20(-1.65%)
Apr 30, 2012 12.16 12.16 11.84 12.01 341,484 -0.16(-1.32%)
Apr 27, 2012 11.96 12.20 11.79 12.17 428,706 +0.28(+2.32%)
Apr 26, 2012 11.82 11.91 11.69 11.89 235,632 +0.08(+0.65%)
Apr 25, 2012 11.88 12.08 11.73 11.82 339,052 +0.12(+0.99%)
Apr 24, 2012 11.62 11.83 11.55 11.70 386,489 +0.12(+1.05%)
Apr 23, 2012 11.59 11.63 11.33 11.58 331,793 -0.19(-1.63%)
Apr 20, 2012 11.96 11.98 11.71 11.77 298,263 +0.04(+0.38%)
Apr 19, 2012 12.03 12.21 11.66 11.73 264,346 -0.34(-2.82%)
Apr 18, 2012 12.07 12.14 11.91 12.07 206,383 -0.06(-0.48%)
Apr 17, 2012 12.08 12.28 12.07 12.12 353,465 +0.15(+1.23%)
Apr 16, 2012 11.88 12.08 11.74 11.98 346,447 +0.10(+0.81%)
Apr 13, 2012 11.76 11.94 11.46 11.88 629,339 +0.04(+0.33%)
Apr 12, 2012 11.87 12.05 11.78 11.84 467,929 +0.00(+0.00%)
Apr 11, 2012 11.60 11.84 11.56 11.84 289,693 +0.32(+2.78%)
Apr 10, 2012 12.14 12.14 11.46 11.52 565,243 -0.62(-5.12%)
Apr 09, 2012 12.26 12.27 12.12 12.14 204,076 -0.30(-2.42%)
Apr 05, 2012 12.45 12.55 12.40 12.44 587,342 -0.10(-0.82%)
Apr 04, 2012 12.45 12.55 12.26 12.55 969,615 -0.04(-0.36%)
Apr 03, 2012 12.24 12.60 12.09 12.59 861,934 +0.32(+2.61%)
Apr 02, 2012 11.87 12.28 11.87 12.27 896,922 +0.04(+0.31%)
Mar 30, 2012 12.36 12.46 12.20 12.23 271,007 +0.00(+0.00%)
Mar 29, 2012 12.45 12.45 12.23 12.23 453,895 -0.31(-2.50%)
Mar 28, 2012 12.68 12.75 12.42 12.55 780,940 -0.09(-0.71%)
Mar 27, 2012 12.82 12.97 12.63 12.64 500,828 -0.17(-1.35%)
Mar 26, 2012 12.57 12.92 12.47 12.81 666,670 +0.40(+3.26%)
Mar 23, 2012 12.37 12.43 12.30 12.41 247,598 +0.06(+0.52%)
Mar 22, 2012 12.21 12.38 12.21 12.34 392,370 -0.04(-0.31%)
Mar 21, 2012 12.42 12.51 12.28 12.38 371,214 -0.04(-0.31%)
Mar 20, 2012 12.28 12.50 12.24 12.42 810,308 -0.30(-2.37%)
Mar 19, 2012 12.17 12.98 12.16 12.72 1,656,100 +0.63(+5.25%)
Mar 16, 2012 12.17 12.17 12.01 12.08 552,421 -0.01(-0.11%)
Mar 15, 2012 11.88 12.13 11.76 12.10 302,981 +0.16(+1.34%)
Mar 14, 2012 11.95 12.01 11.85 11.94 313,987 -0.04(-0.37%)
Mar 13, 2012 11.96 12.04 11.82 11.98 473,992 +0.12(+1.03%)
Mar 12, 2012 11.83 12.00 11.78 11.86 304,878 +0.00(+0.00%)
Mar 09, 2012 11.88 12.03 11.70 11.86 408,883 -0.03(-0.22%)
Mar 08, 2012 11.59 12.03 11.59 11.89 427,255 +0.35(+3.00%)
Mar 07, 2012 11.60 11.79 11.38 11.54 1,129,937 +0.00(+0.00%)
Mar 06, 2012 11.65 11.65 11.17 11.54 1,364,878 -0.20(-1.69%)
Mar 05, 2012 11.85 11.85 11.64 11.74 664,559 -0.17(-1.40%)
Mar 02, 2012 12.14 12.16 11.87 11.91 1,013,258 -0.23(-1.90%)
Mar 01, 2012 11.83 12.23 11.73 12.14 1,116,950 +0.33(+2.77%)
Feb 29, 2012 11.92 12.09 11.81 11.81 623,377 -0.12(-0.97%)
Feb 28, 2012 11.82 12.14 11.80 11.92 2,526,825 +0.09(+0.76%)
Feb 27, 2012 11.53 11.92 11.23 11.83 1,769,091 +0.65(+5.79%)
Feb 24, 2012 11.24 11.48 11.09 11.19 1,015,123 -0.21(-1.80%)
Feb 23, 2012 11.30 11.45 10.92 11.39 871,378 +0.08(+0.68%)
Feb 22, 2012 11.56 11.74 11.24 11.32 1,914,959 -0.25(-2.16%)
Feb 21, 2012 11.77 11.78 11.51 11.57 1,287,946 -0.21(-1.74%)
Feb 17, 2012 11.78 11.86 11.66 11.77 404,051 +0.04(+0.38%)
Feb 16, 2012 11.57 11.75 11.52 11.73 661,436 +0.15(+1.27%)
Feb 15, 2012 11.62 11.73 11.53 11.58 820,929 -0.01(-0.11%)
Feb 14, 2012 11.54 11.73 11.48 11.59 1,196,600 +0.04(+0.39%)
Feb 13, 2012 11.40 11.81 11.39 11.55 1,403,340 +0.25(+2.24%)
Feb 10, 2012 10.95 11.44 10.92 11.29 1,571,026 +0.26(+2.35%)
Feb 09, 2012 11.00 11.09 10.86 11.03 753,211 +0.03(+0.23%)
Feb 08, 2012 10.98 11.33 10.92 11.01 901,484 +0.08(+0.70%)
Feb 07, 2012 10.76 11.06 10.75 10.93 1,478,846 +0.17(+1.61%)
Feb 06, 2012 10.39 10.79 10.25 10.76 779,232 +0.34(+3.26%)
Feb 03, 2012 10.55 10.60 10.41 10.42 840,155 +0.01(+0.06%)
Feb 02, 2012 10.16 10.44 10.09 10.41 486,676 +0.25(+2.46%)
Feb 01, 2012 9.860 10.21 9.738 10.16 783,299 +0.39(+4.00%)
Jan 31, 2012 9.841 9.943 9.687 9.770 763,511 -0.04(-0.39%)
Jan 30, 2012 10.07 10.10 9.790 9.809 416,073 -0.37(-3.59%)
Jan 27, 2012 9.636 10.28 9.508 10.17 1,269,946 +0.62(+6.51%)
Jan 26, 2012 9.572 9.617 9.392 9.552 955,058 +0.06(+0.61%)
Jan 25, 2012 9.713 9.841 9.463 9.495 1,056,504 -0.22(-2.24%)
Jan 24, 2012 9.873 9.905 9.681 9.713 564,539 -0.18(-1.81%)
Jan 23, 2012 9.937 10.24 9.732 9.892 1,174,488 +0.08(+0.85%)
Jan 20, 2012 11.54 11.69 9.296 9.809 14,460,064 -2.25(-18.66%)
Jan 19, 2012 12.31 12.39 12.01 12.06 1,051,988 -0.25(-2.03%)
Jan 18, 2012 12.02 12.50 11.89 12.31 1,188,704 +0.29(+2.45%)
Jan 17, 2012 11.61 12.05 11.46 12.01 828,505 +0.52(+4.52%)
Jan 13, 2012 11.45 11.58 11.22 11.49 1,999,419 -0.10(-0.83%)
Jan 12, 2012 11.37 11.60 11.20 11.59 307,173 +0.20(+1.74%)
Jan 11, 2012 11.00 11.39 11.00 11.39 416,247 +0.31(+2.84%)
Jan 10, 2012 10.96 11.09 10.77 11.08 641,499 +0.28(+2.55%)
Jan 09, 2012 10.87 10.92 10.64 10.80 647,205 -0.01(-0.06%)
Jan 06, 2012 10.76 11.05 10.62 10.81 777,527 +0.02(+0.18%)
Jan 05, 2012 10.62 10.81 10.41 10.79 324,263 +0.09(+0.84%)
Jan 04, 2012 10.76 10.89 10.44 10.70 383,020 -0.13(-1.18%)
Dec 30, 2011 10.70 10.85 10.65 10.83 292,212 +0.15(+1.44%)
Dec 29, 2011 10.54 10.81 10.48 10.67 237,769 +0.20(+1.90%)
Dec 28, 2011 10.78 10.78 10.44 10.48 170,508 -0.29(-2.74%)
Dec 27, 2011 10.89 10.98 10.63 10.77 144,623 -0.12(-1.12%)
Dec 23, 2011 10.94 10.94 10.62 10.89 271,626 +0.03(+0.29%)
Dec 21, 2011 10.78 10.95 10.44 10.86 343,346 +0.10(+0.89%)
Dec 20, 2011 10.74 11.04 10.19 10.76 630,377 +0.26(+2.50%)
Dec 19, 2011 10.83 11.01 10.48 10.50 385,711 -0.23(-2.15%)
Dec 16, 2011 10.59 10.92 10.55 10.73 511,239 +0.24(+2.32%)
Dec 15, 2011 11.12 11.12 10.40 10.49 879,564 -0.47(-4.33%)
Dec 14, 2011 11.10 11.23 10.87 10.96 629,265 -0.27(-2.40%)
Dec 13, 2011 11.19 11.37 11.13 11.23 1,105,309 -0.21(-1.79%)
Dec 12, 2011 10.87 11.44 10.86 11.44 530,083 +0.46(+4.14%)
Dec 09, 2011 10.51 11.08 10.49 10.98 540,055 +0.50(+4.77%)
Dec 08, 2011 10.65 10.69 10.44 10.48 486,573 -0.22(-2.04%)
Dec 07, 2011 10.67 10.80 10.37 10.70 265,895 -0.03(-0.30%)
Dec 06, 2011 10.74 10.83 10.60 10.73 271,592 -0.04(-0.36%)
Dec 05, 2011 10.92 10.94 10.64 10.77 436,742 +0.04(+0.36%)
Dec 02, 2011 10.63 10.94 10.62 10.73 327,261 +0.17(+1.64%)
Dec 01, 2011 10.83 10.96 10.51 10.56 484,733 -0.35(-3.17%)
Nov 30, 2011 10.26 10.91 10.19 10.91 1,258,143 +0.77(+7.59%)
Nov 29, 2011 9.822 10.16 9.732 10.14 377,291 +0.28(+2.80%)
Nov 28, 2011 9.552 9.860 9.443 9.860 381,251 +0.59(+6.36%)
Nov 25, 2011 9.302 9.411 9.187 9.270 150,252 -0.07(-0.76%)
Nov 23, 2011 9.495 9.565 9.283 9.341 268,271 -0.28(-2.87%)
Nov 22, 2011 9.828 9.924 9.508 9.617 542,755 -0.23(-2.34%)
Nov 21, 2011 9.995 9.995 9.681 9.847 244,396 -0.35(-3.46%)
Nov 18, 2011 10.37 10.41 10.00 10.20 300,041 -0.18(-1.73%)
Nov 17, 2011 10.51 10.58 10.33 10.38 601,859 -0.03(-0.31%)
Nov 16, 2011 10.33 10.48 10.18 10.41 482,404 +0.00(+0.00%)
Nov 15, 2011 10.28 10.50 10.26 10.41 984,290 +0.05(+0.46%)
Nov 14, 2011 10.46 10.49 10.20 10.36 1,561,884 -0.14(-1.31%)
Nov 11, 2011 10.04 10.52 10.01 10.50 486,377 +0.58(+5.88%)
Nov 10, 2011 10.33 10.37 9.892 9.918 296,402 -0.24(-2.34%)
Nov 09, 2011 10.35 10.50 10.15 10.15 520,222 -0.40(-3.83%)
Nov 08, 2011 10.72 10.72 10.48 10.56 629,120 -0.08(-0.78%)
Nov 07, 2011 10.77 10.89 10.51 10.64 859,895 +0.04(+0.36%)
Nov 04, 2011 10.51 10.69 10.24 10.60 700,814 +0.26(+2.48%)
Nov 03, 2011 9.995 10.40 9.834 10.35 462,409 +0.27(+2.67%)
Nov 02, 2011 10.01 10.10 9.828 10.08 489,347 +0.25(+2.54%)
Nov 01, 2011 9.943 10.14 9.758 9.828 468,729 -0.46(-4.49%)
Oct 31, 2011 9.988 10.37 9.988 10.29 380,041 +0.13(+1.33%)
Oct 28, 2011 10.20 10.48 10.12 10.15 341,736 -0.06(-0.56%)
Oct 27, 2011 10.16 10.26 9.886 10.21 1,049,603 +0.42(+4.25%)
Oct 26, 2011 9.873 9.918 9.664 9.796 837,649 +0.03(+0.33%)
Oct 25, 2011 9.982 10.12 9.726 9.764 512,190 -0.28(-2.75%)
Oct 24, 2011 9.854 10.25 9.796 10.04 334,189 +0.24(+2.49%)
Oct 21, 2011 9.873 9.918 9.617 9.796 374,932 +0.09(+0.92%)
Oct 20, 2011 9.488 9.738 9.488 9.706 483,808 +0.19(+1.95%)
Oct 19, 2011 9.700 9.790 9.424 9.520 288,517 -0.22(-2.24%)
Oct 18, 2011 9.559 9.879 9.328 9.738 479,927 +0.20(+2.08%)
Oct 17, 2011 9.700 9.700 9.463 9.540 572,477 -0.24(-2.43%)
Oct 14, 2011 9.854 9.963 9.706 9.777 773,260 +0.01(+0.07%)
Oct 13, 2011 9.617 9.790 9.495 9.770 596,161 +0.08(+0.86%)
Oct 12, 2011 9.501 9.790 9.501 9.687 347,414 +0.28(+2.93%)
Oct 11, 2011 9.187 9.450 9.040 9.411 666,780 +0.17(+1.80%)
Oct 10, 2011 9.123 9.264 8.866 9.245 654,952 +0.30(+3.37%)
Oct 07, 2011 9.110 9.142 8.770 8.943 370,052 -0.16(-1.76%)
Oct 06, 2011 8.879 9.142 8.764 9.104 409,783 +0.22(+2.53%)
Oct 05, 2011 8.725 8.950 8.527 8.879 274,393 +0.14(+1.61%)
Oct 04, 2011 8.193 8.777 8.097 8.738 728,312 +0.51(+6.24%)
Oct 03, 2011 8.514 8.822 8.219 8.225 536,809 -0.40(-4.61%)
Sep 30, 2011 8.809 8.956 8.572 8.623 476,464 -0.33(-3.65%)
Sep 29, 2011 9.334 9.334 8.591 8.950 402,955 -0.15(-1.62%)
Sep 28, 2011 9.187 9.424 9.078 9.097 485,495 -0.12(-1.25%)
Sep 27, 2011 9.501 9.604 9.110 9.213 737,371 -0.14(-1.51%)
Sep 26, 2011 9.232 9.386 8.818 9.354 519,258 +0.17(+1.81%)
Sep 23, 2011 8.950 9.386 8.879 9.187 659,487 +0.22(+2.43%)
Sep 22, 2011 8.687 9.046 8.591 8.969 848,578 -0.03(-0.36%)
Sep 21, 2011 9.206 9.597 8.969 9.001 552,358 -0.20(-2.16%)
Sep 20, 2011 9.251 9.482 9.014 9.200 934,830 +0.01(+0.07%)
Sep 19, 2011 8.757 9.334 8.559 9.193 941,923 +0.31(+3.54%)
Sep 16, 2011 8.591 9.450 8.430 8.879 2,971,558 +0.37(+4.37%)
Sep 15, 2011 8.591 8.706 8.398 8.507 533,466 -0.01(-0.08%)
Sep 14, 2011 8.572 8.693 8.257 8.514 314,856 +0.04(+0.45%)
Sep 13, 2011 8.091 8.539 8.078 8.475 329,032 +0.44(+5.42%)
Sep 12, 2011 7.975 8.238 7.930 8.039 510,543 -0.09(-1.10%)
Sep 09, 2011 8.219 8.308 8.026 8.129 398,575 -0.17(-2.01%)
Sep 08, 2011 8.495 8.565 8.213 8.296 215,200 -0.25(-2.93%)
Sep 07, 2011 8.495 8.623 8.398 8.546 423,176 +0.19(+2.30%)
Sep 06, 2011 8.168 8.373 8.033 8.354 418,916 -0.09(-1.06%)
Sep 02, 2011 8.629 8.860 8.386 8.443 303,766 -0.38(-4.36%)
Sep 01, 2011 9.123 9.206 8.770 8.828 505,450 -0.26(-2.89%)
Aug 31, 2011 9.469 9.469 8.924 9.091 401,871 -0.35(-3.73%)
Aug 30, 2011 9.123 9.514 9.007 9.443 407,286 +0.28(+3.01%)
Aug 29, 2011 8.898 9.174 8.822 9.168 289,132 +0.35(+3.92%)
Aug 26, 2011 8.270 8.934 8.189 8.822 388,852 +0.49(+5.85%)
Aug 25, 2011 8.738 8.738 8.277 8.334 208,711 -0.35(-3.99%)
Aug 24, 2011 8.495 8.783 8.405 8.681 198,559 +0.20(+2.34%)
Aug 23, 2011 8.270 8.604 8.091 8.482 588,676 +0.25(+3.04%)
Aug 22, 2011 8.578 8.578 8.104 8.232 260,768 -0.14(-1.68%)
Aug 19, 2011 8.232 8.693 8.200 8.373 340,526 -0.03(-0.38%)
Aug 18, 2011 8.828 8.828 8.334 8.405 486,796 -0.71(-7.74%)
Aug 17, 2011 9.052 9.142 8.815 9.110 290,408 +0.08(+0.92%)
Aug 16, 2011 9.424 9.424 8.783 9.027 679,323 -0.49(-5.19%)
Aug 15, 2011 9.405 9.544 9.296 9.520 185,356 +0.22(+2.41%)
Aug 12, 2011 9.200 9.321 9.014 9.296 342,764 +0.17(+1.83%)
Aug 11, 2011 8.892 9.315 8.783 9.129 696,738 +0.47(+5.48%)
Aug 10, 2011 8.642 8.924 8.200 8.655 961,200 -0.01(-0.07%)
Aug 09, 2011 8.514 8.693 7.841 8.661 1,380,881 +0.15(+1.81%)
Aug 08, 2011 9.251 9.706 8.501 8.507 838,437 -0.98(-10.34%)
Aug 05, 2011 9.450 9.700 9.040 9.488 875,738 +0.36(+3.93%)
Aug 04, 2011 9.674 9.818 9.116 9.129 617,535 -0.63(-6.44%)
Aug 03, 2011 9.758 9.796 9.501 9.758 560,129 +0.01(+0.07%)
Aug 02, 2011 9.681 9.931 9.681 9.751 450,821 +0.04(+0.40%)
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.