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 (%)
Oct 31, 2012 13.97 13.98 13.57 13.93 276,735 +0.01(+0.05%)
Oct 26, 2012 13.69 13.92 13.92 13.92 307,908 +0.26(+1.93%)
Oct 25, 2012 13.82 14.21 13.58 13.66 943,544 -0.10(-0.75%)
Oct 24, 2012 14.01 14.13 13.69 13.76 305,775 -0.20(-1.42%)
Oct 23, 2012 13.96 14.05 13.89 13.96 368,931 -0.14(-1.00%)
Oct 19, 2012 14.31 14.34 14.01 14.10 557,134 -0.26(-1.83%)
Oct 18, 2012 14.43 14.47 14.28 14.36 449,254 -0.07(-0.49%)
Oct 17, 2012 14.21 14.52 14.14 14.43 344,542 +0.20(+1.40%)
Oct 16, 2012 13.88 14.39 13.87 14.23 411,393 +0.43(+3.11%)
Oct 15, 2012 13.55 13.82 13.30 13.80 321,166 +0.27(+1.99%)
Oct 12, 2012 13.56 13.79 13.52 13.53 147,198 -0.01(-0.09%)
Oct 11, 2012 13.67 13.79 13.35 13.55 433,502 -0.03(-0.24%)
Oct 10, 2012 13.62 13.75 13.43 13.58 506,036 -0.04(-0.33%)
Oct 09, 2012 13.79 13.82 13.57 13.62 276,093 -0.16(-1.16%)
Oct 08, 2012 13.85 13.91 13.67 13.78 149,454 -0.12(-0.83%)
Oct 05, 2012 14.21 14.37 13.88 13.90 408,702 -0.24(-1.68%)
Oct 04, 2012 14.14 14.20 14.00 14.14 276,783 +0.08(+0.59%)
Oct 03, 2012 14.23 14.29 14.02 14.05 379,843 -0.13(-0.90%)
Oct 02, 2012 14.50 14.67 14.10 14.18 353,007 -0.18(-1.25%)
Oct 01, 2012 14.56 14.72 14.27 14.36 465,092 -0.38(-2.61%)
Sep 28, 2012 14.42 14.76 14.42 14.75 462,119 +0.24(+1.64%)
Sep 27, 2012 14.50 14.55 14.26 14.51 274,897 +0.04(+0.27%)
Sep 26, 2012 14.12 14.49 13.98 14.47 747,367 +0.34(+2.41%)
Sep 25, 2012 14.12 14.23 13.94 14.13 421,814 +0.06(+0.46%)
Sep 24, 2012 13.95 14.18 13.80 14.07 165,138 +0.05(+0.37%)
Sep 21, 2012 14.17 14.27 13.96 14.02 708,449 +0.03(+0.23%)
Sep 20, 2012 14.08 14.26 13.89 13.98 400,095 -0.21(-1.45%)
Sep 19, 2012 14.00 14.22 13.76 14.19 377,186 +0.18(+1.28%)
Sep 18, 2012 13.55 14.04 13.50 14.01 817,050 +0.44(+3.21%)
Sep 17, 2012 13.34 13.60 13.20 13.57 472,967 +0.17(+1.29%)
Sep 14, 2012 13.47 13.50 13.21 13.40 935,887 -0.01(-0.05%)
Sep 13, 2012 13.28 13.54 13.21 13.41 384,042 +0.11(+0.82%)
Sep 12, 2012 13.10 13.30 12.98 13.30 332,899 +0.26(+1.97%)
Sep 11, 2012 13.16 13.28 12.95 13.04 501,817 -0.12(-0.88%)
Sep 10, 2012 13.30 13.34 12.91 13.16 469,023 -0.19(-1.44%)
Sep 07, 2012 12.96 13.54 12.86 13.35 1,642,057 +0.51(+4.00%)
Sep 06, 2012 12.88 12.98 12.62 12.83 1,234,812 +0.04(+0.30%)
Sep 05, 2012 12.57 12.85 12.52 12.80 607,909 +0.17(+1.37%)
Sep 04, 2012 12.55 12.71 12.41 12.62 727,663 +0.05(+0.41%)
Aug 31, 2012 12.69 12.75 12.50 12.57 230,469 +0.01(+0.05%)
Aug 30, 2012 12.83 12.84 12.57 12.57 749,455 -0.30(-2.29%)
Aug 29, 2012 12.99 13.08 12.72 12.86 705,253 -0.18(-1.38%)
Aug 27, 2012 13.32 13.32 12.96 13.04 193,109 -0.22(-1.64%)
Aug 24, 2012 12.89 13.31 12.85 13.26 521,535 +0.32(+2.48%)
Aug 23, 2012 12.97 13.00 12.81 12.94 355,100 -0.01(-0.05%)
Aug 22, 2012 12.85 13.05 12.79 12.94 258,750 +0.04(+0.35%)
Aug 21, 2012 12.69 12.93 12.60 12.90 371,643 +0.28(+2.24%)
Aug 20, 2012 12.71 12.71 12.49 12.62 222,094 -0.19(-1.45%)
Aug 17, 2012 12.51 12.82 12.45 12.80 307,615 +0.28(+2.20%)
Aug 16, 2012 12.34 12.63 12.17 12.53 164,235 +0.15(+1.19%)
Aug 15, 2012 12.23 12.39 12.19 12.38 196,300 +0.04(+0.36%)
Aug 14, 2012 12.46 12.53 12.25 12.33 352,951 -0.10(-0.77%)
Aug 13, 2012 12.23 12.44 12.18 12.43 335,891 +0.12(+0.94%)
Aug 10, 2012 12.28 12.33 11.94 12.32 432,855 +0.68(+5.84%)
Aug 09, 2012 12.11 12.11 11.51 11.64 1,259,925 -0.46(-3.82%)
Aug 08, 2012 12.18 12.28 11.95 12.10 300,828 -0.15(-1.26%)
Aug 07, 2012 12.49 12.58 12.21 12.25 370,557 -0.12(-0.93%)
Aug 06, 2012 12.00 12.40 11.97 12.37 404,551 +0.37(+3.05%)
Aug 03, 2012 11.86 12.09 11.75 12.00 276,743 +0.31(+2.69%)
Aug 02, 2012 11.68 11.98 11.64 11.69 280,918 -0.06(-0.49%)
Aug 01, 2012 11.92 12.03 11.74 11.74 439,683 -0.10(-0.87%)
Jul 31, 2012 11.80 12.05 11.79 11.85 224,316 +0.03(+0.27%)
Jul 30, 2012 11.74 11.93 11.70 11.81 236,099 +0.04(+0.33%)
Jul 27, 2012 11.73 11.90 11.69 11.78 270,912 +0.12(+1.05%)
Jul 26, 2012 11.67 11.76 11.52 11.65 139,938 +0.15(+1.34%)
Jul 25, 2012 11.43 11.51 11.33 11.50 360,891 +0.13(+1.19%)
Jul 24, 2012 11.49 11.49 11.25 11.37 380,647 -0.13(-1.17%)
Jul 23, 2012 11.67 11.78 11.43 11.50 386,774 -0.42(-3.55%)
Jul 20, 2012 12.13 12.13 11.74 11.92 314,450 -0.36(-2.92%)
Jul 19, 2012 12.25 12.29 12.02 12.28 305,802 +0.10(+0.79%)
Jul 18, 2012 11.99 12.23 11.92 12.19 442,711 +0.13(+1.06%)
Jul 17, 2012 12.41 12.41 12.00 12.06 244,232 -0.31(-2.54%)
Jul 16, 2012 12.69 12.69 12.30 12.37 368,398 -0.37(-2.87%)
Jul 13, 2012 12.64 12.78 12.46 12.74 996,163 +0.06(+0.51%)
Jul 12, 2012 12.68 12.83 12.57 12.67 493,827 -0.14(-1.10%)
Jul 11, 2012 12.76 12.88 12.70 12.82 676,180 -0.01(-0.10%)
Jul 10, 2012 12.82 12.90 12.71 12.83 1,612,390 +0.06(+0.50%)
Jul 09, 2012 12.58 12.79 12.55 12.76 380,460 +0.16(+1.27%)
Jul 06, 2012 12.46 12.67 12.46 12.60 369,357 +0.00(+0.00%)
Jul 05, 2012 12.50 12.66 12.41 12.60 284,886 +0.03(+0.26%)
Jul 03, 2012 12.46 12.74 12.44 12.57 264,841 +0.12(+0.93%)
Jul 02, 2012 12.35 12.51 12.28 12.46 470,499 +0.12(+0.94%)
Jun 29, 2012 12.15 12.37 11.98 12.34 565,021 +0.40(+3.33%)
Jun 28, 2012 12.18 12.30 11.72 11.94 485,285 -0.24(-2.00%)
Jun 27, 2012 11.96 12.32 11.95 12.19 275,469 +0.25(+2.10%)
Jun 26, 2012 11.81 11.95 11.73 11.94 352,147 +0.05(+0.43%)
Jun 25, 2012 12.04 12.04 11.78 11.89 331,519 -0.27(-2.22%)
Jun 22, 2012 12.08 12.24 11.92 12.15 520,846 +0.14(+1.15%)
Jun 21, 2012 11.95 12.02 11.86 12.02 625,872 +0.02(+0.19%)
Jun 20, 2012 12.14 12.19 11.91 11.99 293,760 -0.18(-1.48%)
Jun 19, 2012 12.27 12.38 12.13 12.17 323,406 -0.05(-0.42%)
Jun 18, 2012 12.08 12.31 12.04 12.23 267,239 +0.06(+0.53%)
Jun 15, 2012 11.94 12.21 11.92 12.16 503,393 +0.17(+1.39%)
Jun 14, 2012 11.98 12.10 11.88 11.99 331,239 -0.01(-0.11%)
Jun 13, 2012 12.11 12.19 11.92 12.01 328,323 -0.10(-0.79%)
Jun 12, 2012 11.86 12.19 11.80 12.10 336,775 +0.22(+1.89%)
Jun 11, 2012 12.17 12.17 11.87 11.88 503,374 -0.17(-1.44%)
Jun 08, 2012 11.84 12.19 11.79 12.05 379,971 +0.19(+1.57%)
Jun 07, 2012 12.04 12.13 11.86 11.87 387,513 -0.03(-0.27%)
Jun 06, 2012 11.66 11.91 11.57 11.90 544,908 +0.30(+2.60%)
Jun 05, 2012 11.27 11.60 11.24 11.60 456,402 +0.27(+2.38%)
Jun 04, 2012 11.15 11.59 11.15 11.33 733,673 +0.21(+1.90%)
Jun 01, 2012 11.18 11.38 10.97 11.12 386,745 -0.26(-2.31%)
May 31, 2012 11.56 11.56 11.15 11.38 394,029 -0.17(-1.50%)
May 30, 2012 11.48 11.65 11.32 11.55 384,703 -0.06(-0.55%)
May 29, 2012 11.54 11.71 11.36 11.62 276,654 +0.19(+1.68%)
May 25, 2012 11.21 11.60 11.14 11.42 440,360 +0.26(+2.30%)
May 24, 2012 11.29 11.33 11.06 11.17 338,042 -0.13(-1.19%)
May 23, 2012 11.17 11.35 10.95 11.30 625,290 +0.01(+0.06%)
May 22, 2012 10.91 11.45 10.84 11.30 707,370 +0.34(+3.10%)
May 21, 2012 10.88 11.06 10.69 10.96 732,319 +0.13(+1.24%)
May 18, 2012 10.77 11.12 10.77 10.82 396,108 +0.02(+0.18%)
May 17, 2012 10.92 11.03 10.78 10.80 409,547 -0.12(-1.06%)
May 16, 2012 10.94 11.02 10.87 10.92 556,012 +0.04(+0.41%)
May 15, 2012 10.88 11.05 10.79 10.87 569,214 -0.06(-0.53%)
May 14, 2012 11.19 11.33 10.90 10.93 621,658 -0.39(-3.46%)
May 11, 2012 11.37 11.54 11.31 11.32 426,902 -0.17(-1.45%)
May 10, 2012 11.55 11.57 11.48 11.49 393,196 +0.04(+0.39%)
May 09, 2012 11.44 11.51 11.35 11.44 374,767 -0.15(-1.33%)
May 08, 2012 11.76 11.84 11.55 11.60 446,144 -0.28(-2.32%)
May 07, 2012 11.94 12.15 11.83 11.87 322,271 -0.15(-1.28%)
May 04, 2012 12.28 12.54 12.03 12.03 412,648 -0.37(-2.95%)
May 03, 2012 12.19 12.42 11.81 12.39 807,744 +0.32(+2.66%)
May 02, 2012 11.71 12.10 11.68 12.07 438,126 +0.26(+2.17%)
May 01, 2012 12.05 12.19 11.80 11.81 355,856 -0.20(-1.66%)
Apr 30, 2012 12.16 12.16 11.85 12.01 341,312 -0.16(-1.32%)
Apr 27, 2012 11.97 12.21 11.80 12.17 428,489 +0.28(+2.32%)
Apr 26, 2012 11.82 11.92 11.69 11.90 235,513 +0.08(+0.65%)
Apr 25, 2012 11.89 12.08 11.74 11.82 338,881 +0.12(+0.99%)
Apr 24, 2012 11.62 11.84 11.55 11.71 386,294 +0.12(+1.05%)
Apr 23, 2012 11.60 11.64 11.34 11.58 331,625 -0.19(-1.63%)
Apr 20, 2012 11.97 11.99 11.71 11.78 298,112 +0.04(+0.38%)
Apr 19, 2012 12.03 12.22 11.66 11.73 264,213 -0.34(-2.82%)
Apr 18, 2012 12.08 12.15 11.92 12.07 206,279 -0.06(-0.48%)
Apr 17, 2012 12.08 12.29 12.08 12.13 353,287 +0.15(+1.23%)
Apr 16, 2012 11.89 12.09 11.74 11.98 346,272 +0.10(+0.81%)
Apr 13, 2012 11.77 11.94 11.47 11.89 629,021 +0.04(+0.32%)
Apr 12, 2012 11.87 12.05 11.79 11.85 467,693 +0.00(+0.00%)
Apr 11, 2012 11.61 11.85 11.56 11.85 289,547 +0.32(+2.78%)
Apr 10, 2012 12.15 12.15 11.46 11.53 564,958 -0.62(-5.12%)
Apr 09, 2012 12.26 12.28 12.12 12.15 203,974 -0.30(-2.42%)
Apr 05, 2012 12.46 12.56 12.41 12.45 587,046 -0.10(-0.82%)
Apr 04, 2012 12.46 12.56 12.26 12.55 969,127 -0.04(-0.36%)
Apr 03, 2012 12.25 12.60 12.10 12.60 861,499 +0.32(+2.61%)
Apr 02, 2012 11.87 12.29 11.87 12.28 896,470 +0.04(+0.31%)
Mar 30, 2012 12.37 12.47 12.21 12.24 270,870 +0.00(+0.00%)
Mar 29, 2012 12.46 12.46 12.23 12.24 453,666 -0.31(-2.50%)
Mar 28, 2012 12.69 12.76 12.43 12.55 780,546 -0.09(-0.71%)
Mar 27, 2012 12.82 12.98 12.64 12.64 500,576 -0.17(-1.35%)
Mar 26, 2012 12.57 12.93 12.48 12.82 666,333 +0.40(+3.26%)
Mar 23, 2012 12.37 12.44 12.31 12.41 247,474 +0.06(+0.52%)
Mar 22, 2012 12.22 12.39 12.21 12.35 392,172 -0.04(-0.31%)
Mar 21, 2012 12.42 12.51 12.29 12.39 371,027 -0.04(-0.31%)
Mar 20, 2012 12.29 12.50 12.25 12.42 809,900 -0.30(-2.37%)
Mar 19, 2012 12.17 12.98 12.16 12.73 1,655,265 +0.63(+5.25%)
Mar 16, 2012 12.17 12.18 12.01 12.09 552,142 -0.01(-0.11%)
Mar 15, 2012 11.89 12.14 11.76 12.10 302,829 +0.16(+1.34%)
Mar 14, 2012 11.96 12.01 11.86 11.94 313,829 -0.04(-0.37%)
Mar 13, 2012 11.97 12.05 11.82 11.99 473,753 +0.12(+1.03%)
Mar 12, 2012 11.83 12.01 11.78 11.87 304,724 +0.00(+0.00%)
Mar 09, 2012 11.89 12.04 11.71 11.87 408,677 -0.03(-0.22%)
Mar 08, 2012 11.60 12.03 11.60 11.89 427,040 +0.35(+3.00%)
Mar 07, 2012 11.60 11.80 11.39 11.55 1,129,367 +0.00(+0.00%)
Mar 06, 2012 11.65 11.65 11.17 11.55 1,364,189 -0.20(-1.69%)
Mar 05, 2012 11.86 11.86 11.65 11.74 664,224 -0.17(-1.40%)
Mar 02, 2012 12.14 12.16 11.88 11.91 1,012,747 -0.23(-1.90%)
Mar 01, 2012 11.84 12.23 11.74 12.14 1,116,386 +0.33(+2.77%)
Feb 29, 2012 11.93 12.10 11.81 11.81 623,063 -0.12(-0.97%)
Feb 28, 2012 11.83 12.14 11.80 11.93 2,525,551 +0.09(+0.76%)
Feb 27, 2012 11.54 11.92 11.24 11.84 1,768,199 +0.65(+5.79%)
Feb 24, 2012 11.24 11.49 11.10 11.19 1,014,611 -0.21(-1.80%)
Feb 23, 2012 11.30 11.46 10.93 11.40 870,939 +0.08(+0.68%)
Feb 22, 2012 11.56 11.74 11.24 11.32 1,913,994 -0.25(-2.16%)
Feb 21, 2012 11.78 11.78 11.51 11.57 1,287,297 -0.21(-1.74%)
Feb 17, 2012 11.78 11.87 11.66 11.78 403,847 +0.04(+0.38%)
Feb 16, 2012 11.58 11.76 11.53 11.73 661,103 +0.15(+1.27%)
Feb 15, 2012 11.62 11.73 11.53 11.58 820,515 -0.01(-0.11%)
Feb 14, 2012 11.55 11.74 11.48 11.60 1,195,997 +0.04(+0.39%)
Feb 13, 2012 11.40 11.81 11.39 11.55 1,402,632 +0.25(+2.24%)
Feb 10, 2012 10.96 11.45 10.93 11.30 1,570,234 +0.26(+2.35%)
Feb 09, 2012 11.01 11.10 10.87 11.04 752,832 +0.03(+0.23%)
Feb 08, 2012 10.98 11.33 10.93 11.01 901,030 +0.08(+0.70%)
Feb 07, 2012 10.76 11.06 10.76 10.94 1,478,100 +0.17(+1.61%)
Feb 06, 2012 10.40 10.80 10.26 10.76 778,839 +0.34(+3.26%)
Feb 03, 2012 10.55 10.61 10.41 10.42 839,732 +0.01(+0.06%)
Feb 02, 2012 10.17 10.44 10.10 10.42 486,431 +0.25(+2.46%)
Feb 01, 2012 9.865 10.22 9.743 10.17 782,904 +0.39(+4.00%)
Jan 31, 2012 9.846 9.948 9.692 9.775 763,126 -0.04(-0.39%)
Jan 30, 2012 10.07 10.10 9.795 9.814 415,863 -0.37(-3.59%)
Jan 27, 2012 9.641 10.29 9.512 10.18 1,269,305 +0.62(+6.51%)
Jan 26, 2012 9.576 9.621 9.397 9.557 954,576 +0.06(+0.61%)
Jan 25, 2012 9.718 9.846 9.467 9.499 1,055,971 -0.22(-2.24%)
Jan 24, 2012 9.878 9.909 9.686 9.718 564,254 -0.18(-1.81%)
Jan 23, 2012 9.942 10.24 9.737 9.897 1,173,896 +0.08(+0.85%)
Jan 20, 2012 11.55 11.70 9.301 9.814 14,452,773 -2.25(-18.66%)
Jan 19, 2012 12.32 12.39 12.01 12.07 1,051,457 -0.25(-2.03%)
Jan 18, 2012 12.03 12.50 11.89 12.32 1,188,105 +0.30(+2.46%)
Jan 17, 2012 11.62 12.06 11.47 12.02 828,087 +0.52(+4.52%)
Jan 13, 2012 11.46 11.58 11.22 11.50 1,998,410 -0.10(-0.83%)
Jan 12, 2012 11.37 11.60 11.21 11.60 307,018 +0.20(+1.75%)
Jan 11, 2012 11.01 11.40 11.01 11.40 416,037 +0.31(+2.84%)
Jan 10, 2012 10.96 11.10 10.78 11.08 641,175 +0.28(+2.55%)
Jan 09, 2012 10.87 10.92 10.65 10.81 646,878 -0.01(-0.06%)
Jan 06, 2012 10.77 11.05 10.62 10.81 777,135 +0.02(+0.18%)
Jan 05, 2012 10.62 10.81 10.42 10.80 324,100 +0.09(+0.84%)
Jan 04, 2012 10.77 10.89 10.44 10.71 382,827 -0.13(-1.18%)
Dec 30, 2011 10.71 10.85 10.65 10.83 292,065 +0.15(+1.44%)
Dec 29, 2011 10.54 10.81 10.49 10.68 237,649 +0.20(+1.90%)
Dec 28, 2011 10.79 10.79 10.44 10.48 170,422 -0.29(-2.74%)
Dec 27, 2011 10.90 10.98 10.63 10.78 144,550 -0.12(-1.12%)
Dec 23, 2011 10.94 10.94 10.63 10.90 271,489 +0.03(+0.30%)
Dec 21, 2011 10.78 10.96 10.44 10.87 343,173 +0.10(+0.89%)
Dec 20, 2011 10.74 11.05 10.19 10.77 630,060 +0.26(+2.50%)
Dec 19, 2011 10.83 11.02 10.48 10.51 385,516 -0.23(-2.15%)
Dec 16, 2011 10.60 10.92 10.55 10.74 510,981 +0.24(+2.32%)
Dec 15, 2011 11.13 11.13 10.40 10.49 879,121 -0.47(-4.33%)
Dec 14, 2011 11.11 11.23 10.88 10.97 628,948 -0.27(-2.40%)
Dec 13, 2011 11.19 11.38 11.14 11.24 1,104,751 -0.21(-1.79%)
Dec 12, 2011 10.87 11.44 10.86 11.44 529,815 +0.46(+4.14%)
Dec 09, 2011 10.52 11.09 10.49 10.99 539,782 +0.50(+4.77%)
Dec 08, 2011 10.65 10.70 10.44 10.49 486,328 -0.22(-2.04%)
Dec 07, 2011 10.68 10.81 10.38 10.71 265,761 -0.03(-0.30%)
Dec 06, 2011 10.75 10.84 10.61 10.74 271,455 -0.04(-0.36%)
Dec 05, 2011 10.93 10.95 10.65 10.78 436,522 +0.04(+0.36%)
Dec 02, 2011 10.63 10.94 10.63 10.74 327,096 +0.17(+1.64%)
Dec 01, 2011 10.83 10.96 10.51 10.56 484,488 -0.35(-3.17%)
Nov 30, 2011 10.26 10.91 10.19 10.91 1,257,508 +0.77(+7.59%)
Nov 29, 2011 9.827 10.17 9.737 10.14 377,101 +0.28(+2.80%)
Nov 28, 2011 9.557 9.865 9.448 9.865 381,059 +0.59(+6.36%)
Nov 25, 2011 9.307 9.416 9.192 9.275 150,176 -0.07(-0.76%)
Nov 23, 2011 9.499 9.570 9.288 9.346 268,135 -0.28(-2.87%)
Nov 22, 2011 9.833 9.929 9.512 9.621 542,481 -0.23(-2.34%)
Nov 21, 2011 10.000 10.000 9.686 9.852 244,273 -0.35(-3.46%)
Nov 18, 2011 10.37 10.41 10.01 10.21 299,890 -0.18(-1.73%)
Nov 17, 2011 10.52 10.59 10.33 10.38 601,556 -0.03(-0.31%)
Nov 16, 2011 10.33 10.49 10.19 10.42 482,161 +0.00(+0.00%)
Nov 15, 2011 10.29 10.51 10.26 10.42 983,794 +0.05(+0.46%)
Nov 14, 2011 10.47 10.49 10.21 10.37 1,561,096 -0.14(-1.31%)
Nov 11, 2011 10.04 10.53 10.01 10.51 486,131 +0.58(+5.88%)
Nov 10, 2011 10.33 10.38 9.897 9.923 296,253 -0.24(-2.34%)
Nov 09, 2011 10.35 10.51 10.15 10.16 519,959 -0.40(-3.83%)
Nov 08, 2011 10.72 10.72 10.49 10.56 628,803 -0.08(-0.78%)
Nov 07, 2011 10.78 10.90 10.52 10.65 859,461 +0.04(+0.36%)
Nov 04, 2011 10.52 10.69 10.25 10.61 700,461 +0.26(+2.48%)
Nov 03, 2011 10.000 10.40 9.839 10.35 462,175 +0.27(+2.67%)
Nov 02, 2011 10.01 10.10 9.833 10.08 489,100 +0.25(+2.54%)
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.