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

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2008 13.50 13.94 13.24 13.26 572,596 -0.23(-1.73%)
Apr 29, 2008 12.68 13.68 12.68 13.49 1,453,643 +0.81(+6.42%)
Apr 28, 2008 12.41 12.97 12.41 12.68 839,002 +0.25(+1.98%)
Apr 25, 2008 12.24 12.61 12.16 12.43 1,303,008 +0.23(+1.86%)
Apr 24, 2008 12.52 12.52 11.99 12.20 1,187,555 -0.36(-2.86%)
Apr 23, 2008 12.43 12.63 12.18 12.56 1,268,252 +0.20(+1.63%)
Apr 22, 2008 12.34 12.61 12.07 12.36 861,824 -0.06(-0.51%)
Apr 21, 2008 12.20 12.62 12.20 12.42 340,043 +0.15(+1.23%)
Apr 18, 2008 12.11 12.54 11.98 12.27 442,705 +0.27(+2.26%)
Apr 17, 2008 12.35 12.37 12.00 12.00 391,022 -0.38(-3.11%)
Apr 16, 2008 11.84 12.42 11.64 12.39 672,496 +0.67(+5.71%)
Apr 15, 2008 11.69 11.81 11.38 11.72 730,857 +0.13(+1.14%)
Apr 14, 2008 11.79 11.83 11.58 11.58 650,625 -0.23(-1.97%)
Apr 11, 2008 11.85 12.60 11.72 11.82 1,013,618 -0.77(-6.12%)
Apr 10, 2008 12.50 12.79 12.21 12.59 559,795 +0.13(+1.01%)
Apr 09, 2008 12.74 12.88 12.40 12.46 881,421 -0.46(-3.56%)
Apr 08, 2008 13.07 13.41 12.89 12.92 615,420 -0.57(-4.25%)
Apr 07, 2008 13.50 13.58 13.33 13.50 1,055,227 +0.09(+0.66%)
Apr 04, 2008 12.78 13.44 12.61 13.41 1,361,237 +0.79(+6.25%)
Apr 03, 2008 11.96 12.70 11.92 12.62 837,888 +0.60(+4.99%)
Apr 02, 2008 12.33 12.63 11.98 12.02 768,658 -0.24(-1.96%)
Apr 01, 2008 11.72 12.32 11.58 12.26 1,207,288 +0.71(+6.12%)
Mar 31, 2008 11.49 11.59 11.29 11.55 902,630 +0.06(+0.49%)
Mar 28, 2008 11.64 11.80 11.47 11.50 927,919 -0.09(-0.82%)
Mar 27, 2008 12.14 12.14 11.54 11.59 956,710 -0.56(-4.62%)
Mar 26, 2008 12.27 12.56 12.05 12.15 930,032 -0.17(-1.38%)
Mar 25, 2008 12.81 13.02 12.25 12.32 1,209,880 -0.42(-3.32%)
Mar 24, 2008 12.18 12.82 12.18 12.75 918,137 +0.64(+5.26%)
Mar 21, 2008 11.76 12.17 11.17 12.11 2,246,973 +0.00(+0.00%)
Mar 20, 2008 11.76 12.17 11.17 12.11 2,246,973 +0.78(+6.91%)
Mar 19, 2008 11.58 11.76 11.17 11.33 1,314,916 -0.20(-1.70%)
Mar 18, 2008 11.33 11.56 11.03 11.52 1,256,384 +0.45(+4.10%)
Mar 17, 2008 11.02 11.28 10.80 11.07 1,668,972 -0.29(-2.56%)
Mar 14, 2008 11.78 11.89 11.22 11.36 1,368,279 -0.30(-2.55%)
Mar 13, 2008 11.62 11.84 11.27 11.65 1,615,171 -0.13(-1.07%)
Mar 12, 2008 11.40 11.97 11.37 11.78 2,100,252 +0.42(+3.67%)
Mar 11, 2008 11.21 11.43 10.93 11.36 1,990,121 +0.49(+4.53%)
Mar 10, 2008 11.05 11.18 10.75 10.87 1,305,751 -0.16(-1.49%)
Mar 07, 2008 10.95 11.27 10.71 11.04 1,238,621 -0.01(-0.06%)
Mar 06, 2008 11.44 11.70 10.98 11.04 1,446,475 -0.48(-4.16%)
Mar 05, 2008 12.05 12.27 11.21 11.52 1,596,847 -0.44(-3.69%)
Mar 04, 2008 12.01 12.04 11.41 11.96 2,309,301 -0.28(-2.32%)
Mar 03, 2008 12.25 12.56 12.08 12.25 992,685 -0.04(-0.36%)
Feb 29, 2008 11.84 12.57 11.77 12.29 1,212,729 +0.28(+2.37%)
Feb 28, 2008 12.63 12.63 11.49 12.01 1,822,672 -0.61(-4.85%)
Feb 27, 2008 12.32 12.95 12.10 12.62 3,076,824 +0.20(+1.63%)
Feb 26, 2008 12.17 12.51 11.93 12.42 2,463,526 +0.56(+4.74%)
Feb 25, 2008 11.84 12.01 11.52 11.86 1,850,466 -0.01(-0.05%)
Feb 22, 2008 11.87 11.98 10.22 11.86 4,396,965 +0.00(+0.00%)
Feb 21, 2008 11.93 11.98 11.67 11.86 826,524 +0.04(+0.32%)
Feb 20, 2008 11.66 11.95 11.41 11.82 828,171 +0.09(+0.75%)
Feb 19, 2008 11.87 11.94 11.48 11.74 620,576 +0.11(+0.92%)
Feb 18, 2008 11.53 11.65 11.35 11.63 1,165,866 +0.00(+0.00%)
Feb 15, 2008 11.53 11.65 11.35 11.63 1,165,866 -0.02(-0.16%)
Feb 14, 2008 11.58 12.08 11.58 11.65 991,292 +0.16(+1.43%)
Feb 13, 2008 11.11 11.59 10.80 11.48 795,138 +0.51(+4.66%)
Feb 12, 2008 11.17 11.46 10.93 10.97 673,135 -0.12(-1.08%)
Feb 11, 2008 11.28 11.33 10.97 11.09 906,633 -0.16(-1.46%)
Feb 08, 2008 11.24 11.36 10.88 11.26 1,012,413 -0.04(-0.33%)
Feb 07, 2008 11.25 11.58 10.92 11.29 3,132,760 +0.00(+0.00%)
Feb 06, 2008 11.60 11.76 11.22 11.29 1,242,859 -0.24(-2.08%)
Feb 05, 2008 12.18 12.46 11.52 11.53 1,161,547 -0.90(-7.26%)
Feb 04, 2008 12.90 13.06 12.42 12.44 1,054,263 -0.47(-3.67%)
Feb 01, 2008 12.92 13.04 12.59 12.91 944,540 -0.01(-0.05%)
Jan 31, 2008 11.98 12.93 11.86 12.92 1,402,041 +0.85(+7.00%)
Jan 30, 2008 11.93 12.37 11.84 12.07 1,431,380 +0.06(+0.47%)
Jan 29, 2008 12.06 12.17 11.66 12.01 1,104,385 +0.04(+0.32%)
Jan 28, 2008 11.77 12.06 11.72 11.98 1,083,651 +0.21(+1.77%)
Jan 25, 2008 12.05 12.18 11.55 11.77 1,692,423 -0.21(-1.79%)
Jan 24, 2008 11.30 12.18 11.30 11.98 2,003,466 +0.73(+6.45%)
Jan 23, 2008 10.73 11.29 10.07 11.26 1,748,453 +0.35(+3.24%)
Jan 22, 2008 11.11 11.29 10.34 10.90 3,193,641 -0.44(-3.89%)
Jan 21, 2008 12.43 12.70 11.31 11.34 3,284,427 +0.00(+0.00%)
Jan 18, 2008 12.43 12.70 11.31 11.34 3,284,110 -1.09(-8.78%)
Jan 17, 2008 13.38 13.61 12.13 12.44 2,160,358 -0.92(-6.90%)
Jan 16, 2008 13.28 13.57 12.81 13.36 1,425,469 +0.09(+0.71%)
Jan 15, 2008 13.33 13.58 13.09 13.26 1,822,912 -0.28(-2.05%)
Jan 14, 2008 12.89 13.63 12.88 13.54 1,446,425 +0.76(+5.98%)
Jan 11, 2008 13.05 13.08 12.47 12.78 1,779,467 -0.35(-2.69%)
Jan 10, 2008 12.79 13.41 12.78 13.13 1,817,259 +0.16(+1.27%)
Jan 09, 2008 13.01 13.14 12.17 12.97 2,617,315 -0.11(-0.82%)
Jan 08, 2008 13.88 14.05 12.88 13.07 1,894,299 -0.79(-5.73%)
Jan 07, 2008 14.18 14.19 13.61 13.87 1,586,402 -0.21(-1.52%)
Jan 04, 2008 14.74 14.81 13.93 14.08 1,172,480 -0.72(-4.86%)
Jan 03, 2008 15.00 15.52 14.72 14.80 1,446,869 -0.13(-0.89%)
Jan 02, 2008 14.95 15.26 14.88 14.94 785,232 -0.03(-0.17%)
Jan 01, 2008 15.22 15.29 14.94 14.96 484,848 +0.00(+0.00%)
Dec 31, 2007 15.22 15.29 14.94 14.96 484,848 -0.37(-2.39%)
Dec 28, 2007 15.13 15.46 15.04 15.33 324,475 +0.37(+2.45%)
Dec 27, 2007 15.64 15.75 14.95 14.96 378,511 -0.68(-4.32%)
Dec 26, 2007 15.33 15.81 15.18 15.64 302,395 +0.18(+1.14%)
Dec 24, 2007 15.60 15.76 15.33 15.46 158,792 -0.09(-0.57%)
Dec 21, 2007 14.77 15.76 14.74 15.55 1,419,362 +0.90(+6.16%)
Dec 20, 2007 14.50 14.67 14.26 14.64 659,576 +0.32(+2.25%)
Dec 19, 2007 14.27 14.44 14.06 14.32 649,920 +0.05(+0.35%)
Dec 18, 2007 13.14 14.33 13.14 14.27 1,133,738 +1.05(+7.97%)
Dec 17, 2007 13.57 13.60 13.03 13.22 1,105,033 -0.46(-3.37%)
Dec 14, 2007 13.60 13.87 13.47 13.68 828,360 -0.05(-0.37%)
Dec 13, 2007 14.16 14.23 13.59 13.73 934,530 -0.60(-4.18%)
Dec 12, 2007 14.05 14.69 14.05 14.33 1,357,877 +0.32(+2.25%)
Dec 11, 2007 14.82 14.92 13.98 14.01 943,033 -0.83(-5.57%)
Dec 10, 2007 14.49 15.32 14.23 14.84 1,198,950 +0.30(+2.08%)
Dec 07, 2007 14.44 14.97 14.29 14.54 1,296,622 +0.16(+1.10%)
Dec 06, 2007 13.98 14.42 13.77 14.38 922,770 +0.40(+2.84%)
Dec 05, 2007 13.38 14.20 13.16 13.98 1,794,904 +0.88(+6.74%)
Dec 04, 2007 13.02 13.23 12.68 13.10 2,026,922 +0.62(+5.01%)
Dec 03, 2007 13.02 13.05 12.41 12.47 1,667,617 -0.64(-4.86%)
Nov 30, 2007 13.75 13.75 13.00 13.11 1,296,705 -0.50(-3.66%)
Nov 29, 2007 13.91 13.96 13.43 13.61 1,155,306 -0.39(-2.79%)
Nov 28, 2007 13.17 14.26 13.08 14.00 1,457,046 +1.00(+7.67%)
Nov 27, 2007 13.08 13.24 12.77 13.00 977,293 -0.01(-0.10%)
Nov 26, 2007 13.55 13.89 12.99 13.02 962,769 -0.54(-4.00%)
Nov 23, 2007 13.36 13.60 13.11 13.56 356,228 +0.33(+2.53%)
Nov 21, 2007 13.53 13.53 12.93 13.23 959,766 -0.35(-2.56%)
Nov 20, 2007 13.82 13.97 13.23 13.57 1,354,147 -0.25(-1.78%)
Nov 19, 2007 14.61 14.68 13.57 13.82 2,250,173 -1.01(-6.81%)
Nov 16, 2007 14.85 14.99 14.59 14.83 1,558,761 -0.01(-0.08%)
Nov 15, 2007 15.62 15.62 14.73 14.84 1,324,457 -0.82(-5.24%)
Nov 14, 2007 15.77 16.13 15.54 15.66 722,576 +0.02(+0.12%)
Nov 13, 2007 14.83 15.92 14.55 15.64 1,021,048 +0.96(+6.53%)
Nov 12, 2007 14.87 15.23 14.65 14.68 938,400 -0.25(-1.65%)
Nov 09, 2007 15.63 15.73 14.80 14.93 994,156 -0.96(-6.04%)
Nov 08, 2007 16.83 17.16 15.08 15.89 1,508,638 -0.61(-3.67%)
Nov 07, 2007 15.71 17.04 15.53 16.49 3,020,848 -0.48(-2.83%)
Nov 06, 2007 16.91 17.08 16.69 16.97 913,925 +0.01(+0.07%)
Nov 05, 2007 16.62 17.46 16.50 16.96 721,575 +0.15(+0.86%)
Nov 02, 2007 16.99 17.02 16.54 16.82 564,402 -0.01(-0.04%)
Nov 01, 2007 17.14 17.38 16.65 16.82 890,138 -0.64(-3.69%)
Oct 31, 2007 16.97 17.56 16.73 17.47 550,233 +0.60(+3.55%)
Oct 30, 2007 17.16 17.31 16.69 16.87 485,125 -0.30(-1.73%)
Oct 29, 2007 17.06 17.48 17.02 17.16 501,370 +0.16(+0.96%)
Oct 26, 2007 16.97 17.23 16.63 17.00 720,307 +0.12(+0.71%)
Oct 25, 2007 16.99 17.23 16.68 16.88 1,143,185 -0.14(-0.82%)
Oct 24, 2007 17.09 17.25 16.65 17.02 1,313,939 -0.25(-1.43%)
Oct 23, 2007 16.22 17.27 16.10 17.26 1,442,783 +1.08(+6.67%)
Oct 22, 2007 16.41 16.68 15.99 16.18 1,153,306 -0.51(-3.06%)
Oct 19, 2007 17.31 17.35 16.53 16.70 574,730 -0.61(-3.54%)
Oct 18, 2007 17.20 17.52 16.70 17.31 597,640 +0.11(+0.62%)
Oct 17, 2007 17.76 17.94 17.07 17.20 1,089,482 -0.32(-1.84%)
Oct 16, 2007 17.07 17.59 16.92 17.52 702,933 +0.44(+2.59%)
Oct 15, 2007 17.82 17.86 16.86 17.08 546,575 -0.74(-4.18%)
Oct 12, 2007 17.65 17.87 17.55 17.82 752,869 +0.19(+1.07%)
Oct 11, 2007 18.77 18.94 17.37 17.64 672,382 -1.00(-5.38%)
Oct 10, 2007 18.46 18.70 18.15 18.64 1,225,074 +0.20(+1.10%)
Oct 09, 2007 17.85 18.50 17.78 18.44 1,130,167 +0.68(+3.80%)
Oct 08, 2007 18.00 19.03 17.47 17.76 1,893,600 -0.32(-1.74%)
Oct 05, 2007 16.84 18.35 16.69 18.08 2,211,930 +1.41(+8.44%)
Oct 04, 2007 16.53 16.69 16.38 16.67 1,065,646 +0.18(+1.07%)
Oct 03, 2007 15.96 16.82 15.84 16.49 1,411,872 +0.40(+2.51%)
Oct 02, 2007 15.81 16.32 15.68 16.09 1,092,999 +0.33(+2.12%)
Oct 01, 2007 14.75 15.81 14.75 15.76 1,190,606 +1.03(+6.98%)
Sep 28, 2007 14.45 14.74 14.14 14.73 1,230,262 +0.23(+1.61%)
Sep 27, 2007 14.34 14.75 14.17 14.49 999,021 +0.25(+1.73%)
Sep 26, 2007 14.64 14.87 14.17 14.25 946,541 -0.27(-1.83%)
Sep 25, 2007 14.13 14.52 13.82 14.51 1,260,215 +0.22(+1.55%)
Sep 24, 2007 15.20 15.33 14.17 14.29 905,021 -0.88(-5.82%)
Sep 21, 2007 15.30 15.52 15.01 15.17 917,573 +0.02(+0.12%)
Sep 20, 2007 16.02 16.02 15.02 15.16 925,797 -0.85(-5.28%)
Sep 19, 2007 15.96 16.46 15.77 16.00 810,709 +0.24(+1.52%)
Sep 18, 2007 14.96 16.01 14.83 15.76 1,102,367 +0.85(+5.71%)
Sep 17, 2007 15.07 15.12 14.79 14.91 616,181 -0.18(-1.17%)
Sep 14, 2007 14.28 15.16 14.25 15.09 605,161 +0.69(+4.82%)
Sep 13, 2007 14.41 14.62 14.29 14.39 692,540 +0.08(+0.57%)
Sep 12, 2007 14.40 14.66 14.29 14.31 446,827 -0.11(-0.79%)
Sep 11, 2007 14.63 14.64 14.23 14.42 748,986 -0.15(-1.04%)
Sep 10, 2007 15.02 15.42 14.25 14.58 765,726 -0.32(-2.12%)
Sep 07, 2007 15.07 15.40 14.86 14.89 518,707 -0.42(-2.72%)
Sep 06, 2007 15.22 15.59 14.93 15.31 437,947 +0.20(+1.29%)
Sep 05, 2007 15.54 15.60 15.04 15.11 875,764 -0.49(-3.11%)
Sep 04, 2007 15.70 15.91 15.54 15.60 590,363 -0.16(-1.00%)
Aug 31, 2007 15.55 16.28 15.47 15.76 628,107 +0.42(+2.76%)
Aug 30, 2007 15.77 16.15 15.24 15.33 735,182 -0.52(-3.26%)
Aug 29, 2007 15.58 15.99 15.25 15.85 857,798 +0.38(+2.49%)
Aug 28, 2007 16.34 16.39 15.24 15.46 1,613,320 -0.94(-5.73%)
Aug 27, 2007 17.33 17.33 16.34 16.41 799,439 -0.95(-5.45%)
Aug 24, 2007 16.81 17.50 16.81 17.35 868,940 +0.51(+3.03%)
Aug 23, 2007 17.46 17.46 16.75 16.84 838,851 -0.50(-2.91%)
Aug 22, 2007 16.64 17.60 16.55 17.35 1,266,775 +0.88(+5.33%)
Aug 21, 2007 16.29 16.85 16.23 16.47 968,834 +0.28(+1.75%)
Aug 20, 2007 15.88 16.26 15.63 16.18 655,139 +0.41(+2.60%)
Aug 17, 2007 16.32 16.37 15.42 15.77 1,006,519 +0.15(+0.93%)
Aug 16, 2007 15.59 16.25 14.92 15.63 1,638,700 -0.15(-0.92%)
Aug 15, 2007 15.40 16.39 15.36 15.77 1,054,081 +0.38(+2.46%)
Aug 14, 2007 16.09 16.11 15.39 15.40 593,928 -0.56(-3.52%)
Aug 13, 2007 15.88 16.11 15.35 15.96 1,367,781 +0.32(+2.06%)
Aug 10, 2007 16.77 16.94 15.27 15.64 2,110,451 -1.34(-7.88%)
Aug 09, 2007 15.11 17.68 15.11 16.97 4,678,879 +1.02(+6.37%)
Aug 08, 2007 13.99 16.33 13.79 15.96 4,617,848 +1.51(+10.48%)
Aug 07, 2007 14.99 15.55 12.67 14.44 12,871,577 -4.11(-22.14%)
Aug 06, 2007 17.98 18.68 16.98 18.55 1,298,293 +0.57(+3.19%)
Aug 03, 2007 18.06 18.85 17.91 17.98 595,226 -0.80(-4.24%)
Aug 02, 2007 18.47 18.87 18.19 18.77 664,339 +0.37(+1.99%)
Aug 01, 2007 18.05 18.46 17.60 18.41 1,170,917 +0.31(+1.71%)
Jul 31, 2007 18.61 19.26 18.03 18.10 1,185,051 -0.36(-1.95%)
Jul 30, 2007 17.94 18.69 17.60 18.46 1,243,431 +0.52(+2.92%)
Jul 27, 2007 19.11 19.16 17.80 17.93 1,578,963 -1.22(-6.39%)
Jul 26, 2007 19.42 19.63 18.51 19.16 1,422,491 -0.38(-1.97%)
Jul 25, 2007 20.42 20.51 19.30 19.54 1,233,453 -0.71(-3.52%)
Jul 24, 2007 21.27 21.27 20.11 20.25 1,012,527 -0.92(-4.35%)
Jul 23, 2007 20.77 21.28 20.68 21.18 1,103,676 +0.45(+2.16%)
Jul 20, 2007 21.79 21.81 20.60 20.73 1,600,701 -1.11(-5.09%)
Jul 19, 2007 20.69 22.02 20.68 21.84 2,196,061 +1.33(+6.46%)
Jul 18, 2007 19.89 20.58 19.67 20.51 1,275,475 +0.47(+2.36%)
Jul 17, 2007 20.22 20.46 19.91 20.04 880,828 -0.35(-1.70%)
Jul 16, 2007 20.52 20.54 20.18 20.39 782,351 -0.15(-0.71%)
Jul 13, 2007 20.51 20.89 20.38 20.53 647,385 +0.14(+0.68%)
Jul 12, 2007 20.50 20.85 20.28 20.39 1,688,850 -0.03(-0.15%)
Jul 11, 2007 20.35 20.42 19.90 20.42 1,127,563 +0.16(+0.81%)
Jul 10, 2007 19.60 20.66 19.28 20.26 1,709,740 +0.68(+3.48%)
Jul 09, 2007 19.69 19.74 19.24 19.58 1,021,357 -0.12(-0.61%)
Jul 06, 2007 19.81 19.86 19.53 19.70 685,104 -0.16(-0.79%)
Jul 05, 2007 19.77 19.90 19.43 19.86 435,674 +0.16(+0.83%)
Jul 03, 2007 19.67 19.92 19.48 19.69 540,952 +0.06(+0.29%)
Jul 02, 2007 18.97 19.65 18.79 19.64 1,716,174 +0.79(+4.18%)
Jun 29, 2007 18.50 18.99 18.47 18.85 1,484,243 +0.48(+2.61%)
Jun 28, 2007 18.39 18.53 18.18 18.37 910,503 -0.03(-0.14%)
Jun 27, 2007 17.40 18.46 17.35 18.39 1,802,782 +0.87(+4.97%)
Jun 26, 2007 17.80 17.80 17.35 17.52 1,066,121 -0.13(-0.75%)
Jun 25, 2007 17.94 18.08 17.44 17.65 1,077,656 -0.32(-1.79%)
Jun 22, 2007 17.98 18.48 17.89 17.98 6,474,559 -0.01(-0.04%)
Jun 21, 2007 18.07 18.29 17.62 17.98 1,641,278 -0.15(-0.83%)
Jun 20, 2007 18.48 18.90 18.13 18.13 3,849,162 -0.33(-1.81%)
Jun 19, 2007 17.49 18.49 17.45 18.47 4,654,274 +0.88(+4.99%)
Jun 18, 2007 17.00 17.60 16.83 17.59 2,053,351 +0.68(+4.03%)
Jun 15, 2007 16.96 17.07 16.82 16.91 1,245,228 +0.16(+0.94%)
Jun 14, 2007 16.23 16.87 15.95 16.75 2,614,235 +0.59(+3.67%)
Jun 13, 2007 16.00 16.29 15.99 16.16 863,910 +0.18(+1.11%)
Jun 12, 2007 16.53 16.72 15.93 15.98 829,201 -0.72(-4.31%)
Jun 11, 2007 16.35 16.83 16.35 16.70 812,351 +0.28(+1.69%)
Jun 08, 2007 16.41 16.50 15.98 16.42 1,072,026 +0.01(+0.08%)
Jun 07, 2007 16.78 17.00 16.13 16.41 2,226,877 -0.31(-1.85%)
Jun 06, 2007 16.90 17.73 16.44 16.72 11,573,808 -1.01(-5.69%)
Jun 05, 2007 17.53 17.89 17.38 17.73 964,631 +0.15(+0.83%)
Jun 04, 2007 17.35 17.84 17.26 17.59 1,628,300 +0.18(+1.05%)
Jun 01, 2007 18.12 18.12 17.36 17.40 956,773 -0.71(-3.90%)
May 31, 2007 17.54 18.20 17.53 18.11 1,592,431 +0.50(+2.87%)
May 30, 2007 16.93 17.73 16.89 17.60 1,497,759 +0.47(+2.76%)
May 29, 2007 15.65 17.18 15.57 17.13 2,595,396 +1.60(+10.32%)
May 25, 2007 15.25 15.58 15.17 15.53 790,885 +0.38(+2.50%)
May 24, 2007 15.36 15.36 15.02 15.15 1,259,972 -0.19(-1.23%)
May 23, 2007 14.70 15.58 14.67 15.34 997,078 +0.57(+3.84%)
May 22, 2007 14.73 14.95 14.68 14.77 747,107 -0.04(-0.30%)
May 21, 2007 14.05 14.97 13.99 14.82 1,197,082 +0.81(+5.77%)
May 18, 2007 14.08 14.28 13.93 14.01 2,130,690 +0.01(+0.09%)
May 17, 2007 14.65 14.65 13.96 13.99 1,013,117 -0.64(-4.36%)
May 16, 2007 14.53 14.67 14.32 14.63 431,837 +0.11(+0.78%)
May 15, 2007 14.69 14.90 14.51 14.52 505,903 -0.13(-0.90%)
May 14, 2007 14.86 14.90 14.61 14.65 644,883 -0.21(-1.44%)
May 11, 2007 14.93 15.06 14.82 14.87 565,668 -0.09(-0.63%)
May 10, 2007 15.12 15.12 14.83 14.96 746,918 -0.16(-1.04%)
May 09, 2007 15.48 15.48 14.95 15.12 1,506,108 -0.50(-3.19%)
May 08, 2007 15.70 16.03 15.58 15.62 1,549,576 -0.60(-3.70%)
May 07, 2007 15.76 16.67 15.59 16.22 1,534,786 -0.11(-0.66%)
May 04, 2007 15.81 16.54 15.77 16.32 612,949 +0.44(+2.74%)
May 03, 2007 15.86 16.03 15.77 15.89 333,504 +0.03(+0.16%)
May 02, 2007 15.60 15.98 15.58 15.86 238,032 +0.22(+1.41%)
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.