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 4.618 4.830 4.599 4.618 424,975 +0.09(+1.98%)
Mar 30, 2009 4.727 4.785 4.423 4.528 392,763 -0.42(-8.55%)
Mar 26, 2009 4.881 5.131 4.721 4.952 689,642 +0.15(+3.07%)
Mar 25, 2009 4.759 4.862 4.625 4.804 461,468 +0.12(+2.60%)
Mar 24, 2009 4.670 4.820 4.657 4.682 492,910 -0.12(-2.54%)
Mar 23, 2009 4.747 4.856 4.599 4.804 904,472 +0.28(+6.09%)
Mar 20, 2009 4.804 4.817 4.484 4.528 605,987 -0.21(-4.34%)
Mar 19, 2009 4.727 4.830 4.612 4.734 412,960 +0.05(+1.10%)
Mar 18, 2009 4.503 4.702 4.484 4.682 590,901 +0.17(+3.84%)
Mar 17, 2009 4.342 4.548 4.317 4.509 515,578 +0.17(+3.99%)
Mar 16, 2009 4.400 4.522 4.310 4.336 568,316 -0.01(-0.30%)
Mar 13, 2009 4.163 4.561 4.163 4.349 797,075 +0.32(+7.96%)
Mar 12, 2009 3.688 4.163 3.553 4.028 638,795 +0.33(+8.84%)
Mar 11, 2009 3.791 3.816 3.675 3.701 484,837 -0.06(-1.54%)
Mar 10, 2009 3.656 3.881 3.656 3.759 816,493 +0.22(+6.35%)
Mar 09, 2009 3.829 3.906 3.451 3.534 817,127 -0.34(-8.77%)
Mar 06, 2009 4.002 4.009 3.752 3.874 395,934 +0.01(+0.33%)
Mar 05, 2009 4.285 4.285 3.849 3.861 602,299 -0.54(-12.24%)
Mar 04, 2009 4.156 4.503 4.105 4.400 580,969 +0.49(+12.64%)
Mar 02, 2009 4.144 4.272 3.887 3.906 551,166 -0.34(-8.01%)
Feb 27, 2009 4.214 4.535 3.547 4.246 3,267,571 -0.12(-2.79%)
Feb 26, 2009 3.926 4.727 3.816 4.368 1,814,579 +0.51(+13.12%)
Feb 25, 2009 3.990 4.105 3.855 3.861 454,823 -0.16(-3.99%)
Feb 24, 2009 3.861 4.086 3.720 4.022 402,376 +0.17(+4.50%)
Feb 23, 2009 4.041 4.041 3.797 3.849 536,134 -0.17(-4.15%)
Feb 20, 2009 3.829 4.054 3.746 4.015 356,726 +0.15(+3.99%)
Feb 19, 2009 3.913 3.977 3.842 3.861 454,542 +0.02(+0.50%)
Feb 18, 2009 3.881 3.913 3.810 3.842 535,752 -0.01(-0.17%)
Feb 17, 2009 3.970 4.079 3.784 3.849 316,574 -0.28(-6.69%)
Feb 13, 2009 3.970 4.166 3.951 4.124 334,429 +0.12(+3.04%)
Feb 12, 2009 3.881 4.144 3.868 4.002 346,497 -0.17(-4.15%)
Feb 11, 2009 4.259 4.304 4.079 4.176 333,998 -0.08(-1.81%)
Feb 10, 2009 4.464 4.490 4.195 4.253 551,505 -0.24(-5.29%)
Feb 09, 2009 4.490 4.503 4.368 4.490 304,607 +0.00(+0.00%)
Feb 06, 2009 4.471 4.519 4.368 4.490 634,507 +0.00(+0.00%)
Feb 05, 2009 4.400 4.506 4.214 4.490 495,610 +0.06(+1.30%)
Feb 04, 2009 4.432 4.516 4.298 4.432 1,059,023 +0.01(+0.29%)
Feb 03, 2009 4.490 4.490 4.362 4.419 715,850 -0.04(-1.01%)
Feb 02, 2009 4.201 4.496 4.182 4.464 594,515 +0.20(+4.66%)
Jan 30, 2009 4.528 4.644 4.214 4.265 810,675 -0.19(-4.32%)
Jan 29, 2009 4.503 4.695 4.435 4.458 991,804 -0.10(-2.25%)
Jan 28, 2009 4.509 4.599 4.394 4.561 867,102 +0.08(+1.86%)
Jan 27, 2009 4.298 4.503 4.189 4.477 559,967 +0.19(+4.49%)
Jan 26, 2009 3.900 4.304 3.887 4.285 992,389 +0.40(+10.41%)
Jan 23, 2009 3.759 4.118 3.701 3.881 835,577 +0.00(+0.00%)
Jan 22, 2009 3.502 3.938 3.477 3.881 1,195,753 +0.29(+8.04%)
Jan 21, 2009 3.592 3.707 3.470 3.592 858,166 +0.08(+2.19%)
Jan 20, 2009 3.900 3.964 3.483 3.515 633,917 -0.45(-11.33%)
Jan 16, 2009 3.900 4.176 3.797 3.964 689,667 +0.12(+3.00%)
Jan 15, 2009 3.932 3.970 3.714 3.849 805,641 -0.09(-2.28%)
Jan 14, 2009 4.047 4.099 3.823 3.938 799,434 -0.19(-4.66%)
Jan 13, 2009 4.150 4.189 4.067 4.131 425,739 -0.03(-0.62%)
Jan 12, 2009 4.233 4.362 4.105 4.156 689,301 -0.08(-1.82%)
Jan 09, 2009 4.695 4.695 4.195 4.233 394,309 -0.45(-9.59%)
Jan 08, 2009 4.650 4.849 4.490 4.682 915,660 +0.01(+0.14%)
Jan 07, 2009 4.612 4.734 4.503 4.676 716,888 +0.01(+0.14%)
Jan 06, 2009 4.400 5.003 4.323 4.670 1,245,580 +0.36(+8.33%)
Jan 05, 2009 4.304 4.400 4.214 4.310 1,247,721 +0.04(+1.05%)
Jan 02, 2009 4.195 4.368 4.047 4.265 335,250 +0.08(+1.84%)
Dec 31, 2008 3.861 4.330 3.791 4.189 717,560 +0.34(+8.83%)
Dec 30, 2008 3.932 3.932 3.791 3.849 293,242 -0.03(-0.66%)
Dec 29, 2008 4.182 4.278 3.836 3.874 294,146 -0.31(-7.36%)
Dec 26, 2008 4.105 4.195 3.874 4.182 105,206 +0.12(+2.84%)
Dec 24, 2008 3.752 4.079 3.752 4.067 173,501 +0.31(+8.19%)
Dec 23, 2008 3.598 4.182 3.592 3.759 616,259 +0.20(+5.59%)
Dec 22, 2008 3.752 3.887 3.342 3.560 476,352 -0.19(-5.13%)
Dec 19, 2008 4.079 4.086 3.675 3.752 1,297,204 -0.03(-0.68%)
Dec 18, 2008 3.868 4.086 3.695 3.778 916,084 -0.06(-1.67%)
Dec 17, 2008 3.733 3.990 3.733 3.842 425,267 +0.06(+1.53%)
Dec 16, 2008 3.663 3.829 3.573 3.784 593,210 +0.19(+5.36%)
Dec 15, 2008 3.765 3.906 3.528 3.592 470,748 -0.16(-4.27%)
Dec 12, 2008 3.297 3.752 3.297 3.752 520,667 +0.36(+10.59%)
Dec 11, 2008 3.618 3.906 3.271 3.393 621,147 -0.29(-7.84%)
Dec 10, 2008 3.823 3.823 3.464 3.682 528,726 -0.10(-2.71%)
Dec 09, 2008 3.868 4.310 3.727 3.784 864,444 -0.13(-3.44%)
Dec 08, 2008 3.887 3.970 3.720 3.919 907,055 +0.16(+4.27%)
Dec 05, 2008 3.175 3.784 3.092 3.759 853,319 +0.52(+16.04%)
Dec 04, 2008 3.220 3.611 3.175 3.239 736,549 -0.03(-0.79%)
Dec 03, 2008 3.060 3.335 2.835 3.265 746,937 +0.26(+8.53%)
Dec 02, 2008 2.854 3.028 2.720 3.008 489,939 +0.21(+7.57%)
Dec 01, 2008 3.412 3.579 2.790 2.797 882,750 -0.73(-20.73%)
Nov 28, 2008 3.355 3.541 3.162 3.528 237,387 +0.12(+3.58%)
Nov 26, 2008 2.816 3.412 2.790 3.406 790,903 +0.50(+17.22%)
Nov 25, 2008 2.963 2.995 2.688 2.906 708,942 -0.02(-0.66%)
Nov 24, 2008 2.553 2.970 2.431 2.925 775,085 +0.38(+14.86%)
Nov 21, 2008 2.296 2.546 2.174 2.546 902,023 +0.30(+13.11%)
Nov 20, 2008 2.341 2.348 2.232 2.251 1,423,604 -0.11(-4.62%)
Nov 19, 2008 2.482 2.502 2.360 2.360 1,239,503 -0.13(-5.15%)
Nov 18, 2008 2.457 2.534 2.328 2.489 1,001,745 +0.05(+2.11%)
Nov 17, 2008 2.527 2.534 2.418 2.437 581,798 -0.12(-4.76%)
Nov 14, 2008 2.713 2.765 2.540 2.559 661,638 -0.22(-8.06%)
Nov 13, 2008 2.457 2.809 2.335 2.784 841,197 +0.32(+13.02%)
Nov 12, 2008 2.598 2.598 2.457 2.463 1,799,986 -0.19(-7.02%)
Nov 11, 2008 2.771 2.842 2.636 2.649 1,293,081 -0.20(-6.98%)
Nov 10, 2008 2.938 3.053 2.829 2.848 376,929 -0.02(-0.67%)
Nov 07, 2008 2.874 2.951 2.649 2.867 409,823 +0.03(+1.13%)
Nov 06, 2008 3.098 3.419 2.829 2.835 1,086,392 -0.19(-6.16%)
Nov 05, 2008 3.053 3.380 3.002 3.021 730,263 -0.14(-4.46%)
Nov 04, 2008 2.893 3.214 2.861 3.162 618,660 +0.25(+8.59%)
Nov 03, 2008 2.893 3.104 2.752 2.912 612,283 -0.15(-5.02%)
Oct 31, 2008 2.874 3.188 2.816 3.066 479,295 +0.20(+6.94%)
Oct 30, 2008 2.771 2.951 2.646 2.867 632,641 +0.19(+7.19%)
Oct 29, 2008 2.521 3.361 2.360 2.675 2,791,451 +0.17(+6.92%)
Oct 28, 2008 2.514 2.643 2.309 2.502 901,225 +0.06(+2.36%)
Oct 27, 2008 2.611 2.745 2.437 2.444 428,966 -0.20(-7.52%)
Oct 24, 2008 2.611 2.822 2.546 2.643 1,025,032 -0.13(-4.63%)
Oct 23, 2008 2.976 3.207 2.675 2.771 3,240,115 -0.19(-6.49%)
Oct 22, 2008 3.156 3.252 2.886 2.963 1,060,952 -0.25(-7.78%)
Oct 21, 2008 3.342 3.464 3.207 3.214 483,773 -0.21(-6.00%)
Oct 20, 2008 3.444 3.605 3.329 3.419 591,474 +0.03(+0.76%)
Oct 17, 2008 3.393 3.675 3.207 3.393 747,202 -0.15(-4.17%)
Oct 16, 2008 3.464 3.605 3.117 3.541 834,473 +0.11(+3.18%)
Oct 15, 2008 3.605 3.816 3.310 3.432 724,120 -0.21(-5.81%)
Oct 14, 2008 3.996 4.201 3.528 3.643 835,549 -0.24(-6.12%)
Oct 13, 2008 3.271 3.900 3.233 3.881 1,133,199 +0.75(+23.98%)
Oct 10, 2008 2.886 3.400 2.290 3.130 4,819,977 -0.01(-0.41%)
Oct 09, 2008 3.605 3.816 3.137 3.143 1,734,986 -0.40(-11.39%)
Oct 08, 2008 3.207 3.727 2.976 3.547 2,429,516 +0.26(+7.80%)
Oct 07, 2008 3.727 3.791 3.201 3.291 3,477,187 -0.39(-10.63%)
Oct 06, 2008 4.144 4.144 3.605 3.682 1,693,149 -0.51(-12.23%)
Oct 03, 2008 4.509 4.509 4.182 4.195 869,999 -0.25(-5.63%)
Oct 02, 2008 4.708 4.824 4.400 4.445 768,021 -0.30(-6.35%)
Oct 01, 2008 4.920 4.958 4.535 4.747 868,418 -0.21(-4.15%)
Sep 30, 2008 4.997 5.112 4.817 4.952 795,013 +0.01(+0.26%)
Sep 29, 2008 5.170 5.343 4.682 4.939 946,912 -0.34(-6.44%)
Sep 26, 2008 4.913 5.465 4.913 5.279 669,618 +0.26(+5.24%)
Sep 25, 2008 5.099 5.176 4.753 5.016 914,994 -0.09(-1.76%)
Sep 24, 2008 5.651 5.657 5.022 5.106 643,218 -0.29(-5.35%)
Sep 23, 2008 5.170 5.657 5.170 5.394 1,136,524 +0.22(+4.21%)
Sep 22, 2008 5.709 5.741 5.144 5.176 509,653 -0.54(-9.43%)
Sep 19, 2008 5.984 6.196 5.491 5.715 2,448,217 +0.07(+1.25%)
Sep 18, 2008 4.926 5.869 4.881 5.645 2,299,830 +0.83(+17.18%)
Sep 17, 2008 4.977 5.080 4.638 4.817 1,012,957 -0.24(-4.82%)
Sep 16, 2008 4.670 5.157 4.516 5.061 1,630,236 +0.51(+11.28%)
Sep 15, 2008 4.554 4.586 4.400 4.548 1,408,142 -0.05(-1.12%)
Sep 12, 2008 4.804 4.804 4.567 4.599 1,664,497 -0.20(-4.14%)
Sep 11, 2008 4.811 4.830 4.618 4.798 1,601,433 -0.04(-0.80%)
Sep 10, 2008 4.894 5.151 4.817 4.836 2,416,129 +0.02(+0.40%)
Sep 09, 2008 5.080 5.144 4.586 4.817 2,178,729 -0.28(-5.53%)
Sep 08, 2008 5.465 5.465 4.965 5.099 1,671,717 -0.24(-4.56%)
Sep 05, 2008 5.298 5.369 5.228 5.343 1,760,100 -0.01(-0.12%)
Sep 04, 2008 5.664 5.664 5.228 5.349 1,670,674 -0.35(-6.08%)
Sep 03, 2008 5.702 5.805 5.580 5.696 1,038,681 -0.01(-0.22%)
Sep 02, 2008 6.004 6.068 5.632 5.709 909,149 -0.20(-3.37%)
Aug 29, 2008 5.908 5.920 5.677 5.908 1,222,254 -0.03(-0.54%)
Aug 28, 2008 6.036 6.094 5.888 5.940 862,773 -0.08(-1.38%)
Aug 27, 2008 5.888 6.267 5.805 6.023 907,010 +0.14(+2.40%)
Aug 26, 2008 5.920 6.074 5.760 5.882 564,803 -0.04(-0.76%)
Aug 25, 2008 6.068 6.081 5.895 5.927 298,066 -0.17(-2.74%)
Aug 22, 2008 6.036 6.215 6.004 6.094 528,247 +0.09(+1.50%)
Aug 21, 2008 6.081 6.138 5.959 6.004 515,840 -0.13(-2.09%)
Aug 20, 2008 6.094 6.280 6.023 6.132 905,364 +0.07(+1.16%)
Aug 19, 2008 6.363 6.389 6.023 6.061 880,504 -0.37(-5.78%)
Aug 18, 2008 6.408 6.696 6.273 6.433 921,645 +0.01(+0.20%)
Aug 15, 2008 6.350 6.446 6.222 6.421 1,115,862 +0.13(+2.04%)
Aug 14, 2008 6.094 6.504 6.036 6.292 1,483,914 +0.13(+2.08%)
Aug 13, 2008 5.997 6.241 5.901 6.164 2,512,631 -0.31(-4.76%)
Aug 12, 2008 5.875 6.629 5.715 6.472 2,426,609 +0.59(+10.03%)
Aug 11, 2008 5.459 5.882 5.196 5.882 1,810,268 +0.43(+7.88%)
Aug 08, 2008 5.042 5.606 4.689 5.452 28,964,374 -1.74(-24.24%)
Aug 07, 2008 6.806 7.492 6.806 7.197 4,288,422 +0.28(+3.99%)
Aug 06, 2008 6.607 6.927 6.555 6.921 2,951,961 +0.28(+4.25%)
Aug 05, 2008 6.870 6.908 6.523 6.639 1,480,102 -0.15(-2.17%)
Aug 04, 2008 6.844 7.004 6.652 6.786 1,120,198 -0.08(-1.12%)
Aug 01, 2008 7.800 7.800 6.812 6.863 2,715,770 -0.87(-11.28%)
Jul 31, 2008 7.928 8.294 7.639 7.736 1,936,392 -0.33(-4.13%)
Jul 30, 2008 7.909 8.185 7.736 8.069 1,204,680 +0.26(+3.28%)
Jul 29, 2008 7.813 7.941 7.479 7.813 998,273 +0.26(+3.40%)
Jul 28, 2008 7.825 7.973 7.518 7.556 461,101 -0.31(-3.99%)
Jul 25, 2008 7.838 8.031 7.787 7.870 706,793 +0.15(+1.91%)
Jul 24, 2008 7.941 8.210 7.710 7.723 1,067,462 -0.10(-1.31%)
Jul 23, 2008 7.620 8.480 7.620 7.825 1,844,342 +0.23(+3.04%)
Jul 22, 2008 6.959 7.614 6.921 7.594 1,808,215 +0.57(+8.13%)
Jul 21, 2008 6.959 7.101 6.857 7.024 733,061 +0.10(+1.48%)
Jul 18, 2008 6.985 7.081 6.876 6.921 1,246,096 -0.07(-1.01%)
Jul 17, 2008 7.081 7.139 6.844 6.992 1,420,643 -0.03(-0.46%)
Jul 16, 2008 7.152 7.152 6.870 7.024 1,331,317 -0.14(-1.97%)
Jul 15, 2008 6.966 7.562 6.446 7.165 3,129,006 -0.44(-5.82%)
Jul 14, 2008 7.825 7.877 7.485 7.607 491,158 -0.14(-1.82%)
Jul 11, 2008 8.005 8.063 7.659 7.748 1,313,823 -0.40(-4.88%)
Jul 10, 2008 8.351 8.492 8.031 8.146 1,164,744 -0.19(-2.31%)
Jul 09, 2008 8.499 8.884 8.178 8.339 1,140,696 -0.14(-1.66%)
Jul 08, 2008 8.313 8.505 7.986 8.480 1,092,953 +0.19(+2.24%)
Jul 07, 2008 8.460 8.505 8.076 8.294 1,069,980 -0.08(-1.00%)
Jul 04, 2008 8.146 8.454 8.117 8.377 679,013 +0.00(+0.00%)
Jul 03, 2008 8.146 8.454 8.117 8.377 679,013 +0.24(+3.00%)
Jul 02, 2008 8.537 8.569 8.133 8.133 1,471,610 -0.48(-5.58%)
Jul 01, 2008 8.499 8.634 8.287 8.614 882,081 +0.02(+0.22%)
Jun 30, 2008 8.826 8.954 8.537 8.595 1,710,135 -0.34(-3.80%)
Jun 27, 2008 9.147 9.474 8.916 8.935 1,850,150 -0.21(-2.31%)
Jun 26, 2008 9.493 9.499 9.063 9.147 1,775,338 -0.55(-5.69%)
Jun 25, 2008 9.192 9.782 9.185 9.698 1,130,959 +0.51(+5.59%)
Jun 24, 2008 9.070 9.365 9.012 9.185 976,668 +0.04(+0.49%)
Jun 23, 2008 9.211 9.288 9.083 9.140 1,045,067 -0.05(-0.56%)
Jun 20, 2008 9.551 9.551 9.127 9.192 1,582,075 -0.44(-4.53%)
Jun 19, 2008 9.288 9.641 9.172 9.628 1,040,268 +0.33(+3.59%)
Jun 18, 2008 9.673 9.718 9.179 9.294 1,248,478 -0.39(-4.04%)
Jun 17, 2008 9.525 10.04 9.487 9.686 1,126,361 +0.17(+1.82%)
Jun 16, 2008 9.320 9.544 9.259 9.512 562,558 +0.14(+1.51%)
Jun 13, 2008 9.198 9.371 9.012 9.371 937,759 +0.28(+3.11%)
Jun 12, 2008 9.095 9.538 8.948 9.089 2,404,779 +0.37(+4.19%)
Jun 11, 2008 9.147 9.204 8.722 8.723 1,098,860 -0.46(-5.03%)
Jun 10, 2008 9.057 9.294 8.980 9.185 1,811,364 -0.17(-1.78%)
Jun 09, 2008 9.448 9.653 9.262 9.352 2,513,589 -0.02(-0.21%)
Jun 06, 2008 9.589 9.647 9.301 9.371 2,180,583 -0.26(-2.73%)
Jun 05, 2008 9.237 9.750 9.204 9.634 4,108,114 +0.75(+8.45%)
Jun 04, 2008 10.17 10.17 8.441 8.884 9,855,502 -1.35(-13.22%)
Jun 03, 2008 10.52 10.56 10.08 10.24 1,300,645 -0.26(-2.50%)
Jun 02, 2008 10.49 10.64 10.23 10.50 1,208,935 -0.05(-0.49%)
May 30, 2008 10.70 10.70 10.40 10.55 957,398 -0.12(-1.14%)
May 29, 2008 10.65 10.77 10.52 10.67 873,655 +0.01(+0.06%)
May 28, 2008 10.64 10.73 10.55 10.67 928,489 +0.12(+1.09%)
May 27, 2008 10.39 10.62 10.29 10.55 1,228,477 +0.19(+1.86%)
May 26, 2008 10.23 10.43 10.02 10.36 1,801,536 +0.00(+0.00%)
May 23, 2008 10.23 10.43 10.02 10.36 1,801,536 +0.06(+0.56%)
May 22, 2008 10.21 10.37 9.942 10.30 1,830,031 +0.11(+1.07%)
May 21, 2008 10.50 10.50 9.891 10.19 2,841,629 -0.28(-2.70%)
May 20, 2008 10.30 10.55 10.09 10.47 1,728,857 +0.15(+1.43%)
May 19, 2008 10.83 10.83 10.20 10.33 3,078,965 -0.57(-5.24%)
May 16, 2008 11.30 11.30 10.68 10.90 1,795,060 -0.34(-3.03%)
May 15, 2008 10.65 11.37 10.58 11.24 1,958,384 +0.56(+5.29%)
May 14, 2008 10.74 11.17 10.63 10.67 2,315,898 -0.03(-0.30%)
May 13, 2008 10.78 10.78 10.26 10.71 2,877,288 -0.11(-1.01%)
May 12, 2008 11.12 11.19 9.968 10.81 9,272,013 -0.66(-5.76%)
May 09, 2008 12.09 12.85 11.37 11.48 10,224,591 -3.07(-21.12%)
May 08, 2008 14.41 14.69 14.17 14.55 2,379,776 +0.24(+1.70%)
May 07, 2008 14.32 14.43 13.91 14.30 976,831 -0.03(-0.22%)
May 06, 2008 14.19 14.45 14.19 14.34 1,256,863 +0.03(+0.18%)
May 05, 2008 13.89 14.34 13.51 14.31 2,065,835 +0.37(+2.67%)
May 02, 2008 14.05 14.33 13.68 13.94 743,700 +0.03(+0.18%)
May 01, 2008 13.47 14.00 13.34 13.91 1,278,260 +0.44(+3.24%)
Apr 30, 2008 13.73 14.18 13.46 13.48 563,261 -0.24(-1.73%)
Apr 29, 2008 12.89 13.91 12.89 13.71 1,429,946 +0.83(+6.42%)
Apr 28, 2008 12.62 13.18 12.62 12.89 825,325 +0.25(+1.98%)
Apr 25, 2008 12.44 12.82 12.36 12.64 1,281,767 +0.23(+1.86%)
Apr 24, 2008 12.73 12.73 12.19 12.41 1,168,196 -0.37(-2.86%)
Apr 23, 2008 12.64 12.84 12.38 12.77 1,247,577 +0.21(+1.63%)
Apr 22, 2008 12.55 12.82 12.27 12.57 847,775 -0.06(-0.51%)
Apr 21, 2008 12.40 12.83 12.40 12.63 334,500 +0.15(+1.23%)
Apr 18, 2008 12.31 12.75 12.18 12.48 435,488 +0.28(+2.26%)
Apr 17, 2008 12.56 12.58 12.20 12.20 384,648 -0.39(-3.11%)
Apr 16, 2008 12.04 12.63 11.83 12.59 661,533 +0.68(+5.71%)
Apr 15, 2008 11.88 12.00 11.57 11.91 718,943 +0.13(+1.14%)
Apr 14, 2008 11.99 12.03 11.77 11.78 640,019 -0.24(-1.98%)
Apr 11, 2008 12.05 12.81 11.92 12.01 997,094 -0.78(-6.12%)
Apr 10, 2008 12.71 13.00 12.41 12.80 550,669 +0.13(+1.01%)
Apr 09, 2008 12.95 13.09 12.61 12.67 867,052 -0.47(-3.56%)
Apr 08, 2008 13.28 13.64 13.10 13.14 605,388 -0.58(-4.25%)
Apr 07, 2008 13.73 13.81 13.55 13.72 1,038,025 +0.09(+0.66%)
Apr 04, 2008 12.99 13.66 12.82 13.63 1,339,047 +0.80(+6.25%)
Apr 03, 2008 12.15 12.91 12.12 12.83 824,229 +0.61(+4.99%)
Apr 02, 2008 12.53 12.83 12.18 12.22 756,127 -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.