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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 7.411 7.494 7.071 7.244 297,389 -0.14(-1.91%)
Sep 29, 2009 7.565 7.600 7.379 7.385 271,932 -0.15(-1.96%)
Sep 28, 2009 7.597 7.745 7.514 7.533 485,386 +0.01(+0.09%)
Sep 25, 2009 7.616 7.751 7.494 7.527 183,654 -0.14(-1.84%)
Sep 24, 2009 7.943 8.014 7.520 7.668 215,309 -0.21(-2.69%)
Sep 23, 2009 7.975 8.123 7.821 7.879 458,674 -0.10(-1.21%)
Sep 22, 2009 7.841 8.033 7.828 7.975 328,087 +0.22(+2.90%)
Sep 21, 2009 7.693 7.886 7.565 7.751 287,903 +0.01(+0.08%)
Sep 18, 2009 7.828 7.969 7.655 7.745 1,079,528 -0.05(-0.66%)
Sep 17, 2009 7.898 7.975 7.693 7.796 450,738 -0.10(-1.30%)
Sep 16, 2009 7.623 7.918 7.623 7.898 825,891 +0.28(+3.70%)
Sep 15, 2009 7.206 7.732 7.123 7.616 497,275 +0.37(+5.13%)
Sep 14, 2009 7.168 7.270 7.046 7.244 334,956 +0.07(+0.98%)
Sep 11, 2009 7.244 7.264 6.834 7.174 497,523 -0.07(-0.97%)
Sep 10, 2009 6.725 7.270 6.623 7.244 502,622 +0.49(+7.31%)
Sep 09, 2009 6.469 6.821 6.276 6.751 780,163 +0.29(+4.46%)
Sep 08, 2009 6.392 6.488 6.225 6.462 349,706 +0.15(+2.33%)
Sep 04, 2009 6.193 6.546 6.129 6.315 208,144 +0.13(+2.18%)
Sep 03, 2009 6.078 6.251 5.962 6.180 367,829 +0.17(+2.77%)
Sep 02, 2009 6.001 6.193 5.969 6.014 441,906 +0.01(+0.21%)
Sep 01, 2009 6.161 6.571 5.962 6.001 492,402 -0.19(-3.01%)
Aug 31, 2009 6.187 6.219 5.956 6.187 636,498 -0.09(-1.43%)
Aug 28, 2009 6.539 6.539 6.219 6.276 197,822 -0.21(-3.17%)
Aug 27, 2009 6.456 6.565 6.347 6.482 233,978 +0.03(+0.40%)
Aug 26, 2009 6.520 6.520 6.308 6.456 283,487 -0.08(-1.27%)
Aug 25, 2009 6.661 6.706 6.482 6.539 522,616 -0.09(-1.35%)
Aug 24, 2009 6.834 6.956 6.591 6.629 486,778 -0.13(-1.99%)
Aug 21, 2009 6.776 6.917 6.642 6.764 493,452 +0.08(+1.15%)
Aug 20, 2009 6.661 6.783 6.571 6.687 374,507 -0.01(-0.19%)
Aug 19, 2009 6.373 6.815 6.251 6.700 832,924 +0.25(+3.88%)
Aug 18, 2009 6.437 6.603 6.376 6.449 502,510 +0.04(+0.60%)
Aug 17, 2009 6.661 6.796 6.360 6.411 452,380 -0.40(-5.93%)
Aug 14, 2009 7.129 7.155 6.616 6.815 622,121 -0.31(-4.32%)
Aug 13, 2009 7.135 7.296 7.014 7.123 729,983 +0.06(+0.82%)
Aug 12, 2009 7.148 7.296 7.046 7.065 1,017,797 -0.05(-0.72%)
Aug 11, 2009 7.193 7.308 6.988 7.116 781,767 -0.09(-1.25%)
Aug 10, 2009 7.084 7.424 6.962 7.206 1,096,854 +0.15(+2.18%)
Aug 07, 2009 6.020 7.347 6.020 7.052 2,294,648 +1.28(+22.09%)
Aug 06, 2009 5.847 5.943 5.731 5.776 626,415 -0.02(-0.33%)
Aug 05, 2009 5.783 5.949 5.706 5.796 745,584 +0.01(+0.22%)
Aug 04, 2009 5.424 5.840 5.411 5.783 660,940 +0.33(+5.99%)
Aug 03, 2009 5.353 5.456 5.289 5.456 468,787 +0.14(+2.65%)
Jul 31, 2009 5.289 5.372 5.122 5.315 329,155 -0.02(-0.36%)
Jul 30, 2009 5.328 5.379 5.193 5.334 508,531 +0.08(+1.46%)
Jul 29, 2009 5.571 5.571 5.199 5.257 628,403 -0.35(-6.29%)
Jul 28, 2009 5.584 5.629 5.379 5.610 363,616 -0.04(-0.68%)
Jul 27, 2009 5.635 5.693 5.558 5.648 469,083 +0.06(+1.15%)
Jul 24, 2009 5.674 5.693 5.501 5.584 491,104 -0.16(-2.79%)
Jul 23, 2009 5.687 5.988 5.687 5.744 560,905 +0.04(+0.67%)
Jul 22, 2009 5.584 5.834 5.488 5.706 486,349 +0.10(+1.83%)
Jul 21, 2009 5.796 5.796 5.526 5.603 258,085 -0.15(-2.67%)
Jul 20, 2009 5.667 5.802 5.610 5.757 410,694 +0.11(+1.93%)
Jul 17, 2009 5.853 5.853 5.558 5.648 344,082 -0.19(-3.29%)
Jul 16, 2009 5.610 5.853 5.610 5.840 268,943 +0.18(+3.17%)
Jul 15, 2009 5.558 5.661 5.449 5.661 595,286 +0.21(+3.76%)
Jul 14, 2009 5.379 5.507 5.353 5.456 335,959 +0.06(+1.19%)
Jul 13, 2009 5.154 5.411 5.110 5.392 567,660 +0.26(+5.12%)
Jul 10, 2009 4.994 5.167 4.994 5.129 293,772 +0.12(+2.30%)
Jul 09, 2009 4.911 5.065 4.821 5.013 602,209 +0.09(+1.82%)
Jul 08, 2009 5.033 5.045 4.815 4.924 336,522 -0.09(-1.79%)
Jul 07, 2009 5.199 5.199 4.969 5.013 258,336 -0.20(-3.81%)
Jul 06, 2009 5.180 5.231 5.052 5.212 293,894 -0.01(-0.25%)
Jul 02, 2009 5.187 5.295 5.161 5.225 425,279 -0.05(-0.97%)
Jul 01, 2009 5.257 5.372 5.212 5.276 245,695 +0.05(+0.98%)
Jun 30, 2009 5.347 5.392 5.199 5.225 294,490 -0.10(-1.93%)
Jun 29, 2009 5.552 5.558 5.270 5.328 477,589 -0.24(-4.26%)
Jun 26, 2009 5.366 5.661 5.353 5.565 870,052 +0.14(+2.60%)
Jun 25, 2009 5.206 5.437 5.103 5.424 328,643 +0.28(+5.36%)
Jun 24, 2009 5.340 5.446 5.129 5.148 632,535 -0.15(-2.90%)
Jun 23, 2009 5.263 5.404 5.135 5.302 724,501 +0.10(+1.97%)
Jun 22, 2009 5.353 5.366 5.199 5.199 614,856 -0.19(-3.45%)
Jun 19, 2009 5.437 5.552 5.360 5.385 648,504 +0.06(+1.20%)
Jun 18, 2009 5.417 5.456 5.283 5.321 799,519 -0.08(-1.43%)
Jun 17, 2009 5.565 5.648 5.392 5.398 1,330,788 -0.11(-1.98%)
Jun 16, 2009 5.699 5.706 5.360 5.507 1,674,007 +0.37(+7.11%)
Jun 15, 2009 5.251 5.340 5.065 5.142 402,218 -0.20(-3.72%)
Jun 12, 2009 5.347 5.353 5.251 5.340 382,498 -0.04(-0.83%)
Jun 11, 2009 5.443 5.513 5.347 5.385 841,264 -0.01(-0.24%)
Jun 10, 2009 5.475 5.558 5.289 5.398 968,923 -0.07(-1.29%)
Jun 09, 2009 5.488 5.584 5.385 5.469 856,783 +0.01(+0.12%)
Jun 08, 2009 5.379 5.507 5.238 5.462 1,318,826 +0.01(+0.12%)
Jun 05, 2009 5.590 5.590 5.404 5.456 665,428 -0.02(-0.35%)
Jun 04, 2009 5.616 5.619 5.347 5.475 801,888 -0.12(-2.06%)
Jun 03, 2009 5.488 5.597 5.328 5.590 1,308,166 +0.01(+0.11%)
Jun 02, 2009 5.238 5.696 5.129 5.584 1,375,523 +0.30(+5.70%)
Jun 01, 2009 5.071 5.366 4.917 5.283 742,776 +0.28(+5.51%)
May 29, 2009 4.860 5.007 4.776 5.007 866,426 +0.19(+3.99%)
May 28, 2009 4.686 4.860 4.642 4.815 815,754 +0.17(+3.59%)
May 27, 2009 4.520 4.751 4.443 4.648 1,774,145 +0.29(+6.62%)
May 26, 2009 4.045 4.372 3.981 4.359 1,123,156 +0.26(+6.25%)
May 22, 2009 4.039 4.103 3.968 4.103 688,331 +0.08(+2.07%)
May 21, 2009 3.936 4.026 3.859 4.020 647,882 +0.03(+0.80%)
May 20, 2009 3.981 4.122 3.924 3.988 612,074 +0.06(+1.47%)
May 19, 2009 4.129 4.167 3.911 3.930 490,980 -0.25(-5.98%)
May 18, 2009 3.936 4.180 3.847 4.180 608,225 +0.26(+6.71%)
May 15, 2009 4.103 4.206 3.898 3.917 531,239 -0.16(-3.93%)
May 14, 2009 3.988 4.186 3.789 4.077 1,046,608 +0.12(+3.08%)
May 13, 2009 4.308 4.308 3.930 3.956 1,076,160 -0.47(-10.71%)
May 12, 2009 4.603 4.629 4.347 4.430 766,694 -0.10(-2.26%)
May 11, 2009 4.533 4.597 4.340 4.533 1,056,886 -0.19(-3.94%)
May 08, 2009 4.892 5.065 4.231 4.719 2,782,387 -0.34(-6.72%)
May 07, 2009 5.289 5.449 5.001 5.058 953,724 -0.16(-3.07%)
May 06, 2009 5.449 5.526 5.135 5.219 467,001 -0.17(-3.10%)
May 05, 2009 5.462 5.610 5.302 5.385 630,736 -0.12(-2.21%)
May 04, 2009 5.372 5.546 5.334 5.507 557,916 +0.08(+1.42%)
May 01, 2009 5.411 5.513 5.302 5.430 248,010 +0.02(+0.36%)
Apr 30, 2009 5.533 5.763 5.411 5.411 561,803 -0.33(-5.70%)
Apr 29, 2009 5.385 5.763 5.315 5.738 773,874 +0.42(+7.96%)
Apr 28, 2009 5.283 5.417 5.225 5.315 282,236 -0.04(-0.72%)
Apr 27, 2009 5.379 5.597 5.238 5.353 515,717 -0.17(-3.02%)
Apr 24, 2009 5.302 5.558 5.238 5.520 421,668 +0.27(+5.13%)
Apr 23, 2009 5.270 5.360 5.212 5.251 354,727 +0.00(+0.00%)
Apr 22, 2009 5.084 5.462 5.052 5.251 403,039 +0.04(+0.86%)
Apr 21, 2009 5.065 5.206 5.020 5.206 235,268 +0.12(+2.27%)
Apr 20, 2009 5.295 5.366 5.065 5.090 444,382 -0.31(-5.70%)
Apr 17, 2009 5.571 5.674 5.392 5.398 1,049,913 -0.17(-3.11%)
Apr 16, 2009 5.212 5.610 5.110 5.571 594,305 +0.39(+7.55%)
Apr 15, 2009 5.033 5.193 4.975 5.180 260,465 +0.12(+2.28%)
Apr 14, 2009 5.238 5.244 4.981 5.065 403,143 -0.28(-5.28%)
Apr 13, 2009 5.167 5.360 5.122 5.347 571,039 +0.16(+3.09%)
Apr 09, 2009 4.872 5.206 4.757 5.187 1,458,359 +0.47(+9.92%)
Apr 08, 2009 4.488 4.789 4.424 4.719 375,820 +0.25(+5.60%)
Apr 07, 2009 4.731 4.808 4.462 4.468 442,664 -0.34(-7.07%)
Apr 06, 2009 4.847 4.898 4.738 4.808 346,474 -0.15(-2.98%)
Apr 03, 2009 5.148 5.148 4.879 4.956 560,738 -0.21(-4.09%)
Apr 02, 2009 5.013 5.315 4.962 5.167 1,092,219 +0.28(+5.64%)
Apr 01, 2009 4.501 4.892 4.436 4.892 363,348 +0.28(+5.97%)
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%)
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.