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

Cogent Comm Hlds (NQ: CCOI )

64.90 +0.72 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2011 8.751 9.161 8.751 9.136 596,303 -0.01(-0.14%)
Mar 30, 2011 9.142 9.174 9.014 9.149 434,653 +0.06(+0.71%)
Mar 29, 2011 8.924 9.097 8.802 9.084 357,863 +0.17(+1.94%)
Mar 28, 2011 9.027 9.129 8.886 8.911 288,104 -0.11(-1.21%)
Mar 25, 2011 9.027 9.159 8.969 9.020 448,195 +0.05(+0.57%)
Mar 24, 2011 8.969 9.020 8.828 8.969 323,844 +0.08(+0.94%)
Mar 23, 2011 9.033 9.072 8.886 8.886 341,819 -0.19(-2.12%)
Mar 22, 2011 9.084 9.168 9.072 9.078 101,798 -0.01(-0.14%)
Mar 21, 2011 9.136 9.200 8.931 9.091 200,373 +0.22(+2.53%)
Mar 18, 2011 8.866 8.905 8.693 8.866 388,946 +0.13(+1.54%)
Mar 17, 2011 9.065 9.084 8.700 8.732 342,392 -0.18(-2.01%)
Mar 16, 2011 9.033 9.072 8.793 8.911 365,450 -0.17(-1.84%)
Mar 15, 2011 8.924 9.116 8.847 9.078 213,607 -0.15(-1.60%)
Mar 14, 2011 9.110 9.270 8.950 9.225 254,797 -0.04(-0.42%)
Mar 11, 2011 9.181 9.373 9.027 9.264 417,044 -0.08(-0.82%)
Mar 10, 2011 9.399 9.424 9.149 9.341 461,343 -0.22(-2.28%)
Mar 09, 2011 9.559 9.623 9.334 9.559 212,587 -0.05(-0.50%)
Mar 08, 2011 9.475 9.693 9.123 9.607 313,162 +0.11(+1.18%)
Mar 07, 2011 10.00 10.17 9.296 9.495 376,787 -0.45(-4.51%)
Mar 04, 2011 10.13 10.35 9.809 9.943 762,236 +0.25(+2.58%)
Mar 03, 2011 9.373 9.796 9.277 9.693 437,724 +0.44(+4.71%)
Mar 02, 2011 9.110 9.309 8.931 9.258 312,131 +0.12(+1.33%)
Mar 01, 2011 9.463 9.533 9.097 9.136 463,819 -0.31(-3.32%)
Feb 28, 2011 9.488 9.533 9.277 9.450 747,086 +0.01(+0.07%)
Feb 25, 2011 9.501 9.655 9.373 9.443 467,152 +0.04(+0.41%)
Feb 24, 2011 9.879 9.985 9.290 9.405 692,360 +0.52(+5.84%)
Feb 23, 2011 9.007 9.059 8.668 8.886 419,317 -0.12(-1.35%)
Feb 22, 2011 9.213 9.315 8.956 9.007 441,886 -0.33(-3.57%)
Feb 18, 2011 9.411 9.424 9.232 9.341 249,113 +0.01(+0.07%)
Feb 17, 2011 9.264 9.366 9.142 9.334 200,656 +0.06(+0.69%)
Feb 16, 2011 9.277 9.302 9.155 9.270 216,246 +0.06(+0.70%)
Feb 15, 2011 9.040 9.225 9.007 9.206 209,525 +0.13(+1.48%)
Feb 14, 2011 9.014 9.193 8.905 9.072 470,563 +0.04(+0.43%)
Feb 11, 2011 8.828 9.091 8.770 9.033 188,917 +0.15(+1.66%)
Feb 10, 2011 8.687 8.969 8.655 8.886 174,465 +0.10(+1.17%)
Feb 09, 2011 9.065 9.168 8.674 8.783 302,158 -0.15(-1.72%)
Feb 08, 2011 8.507 9.001 8.411 8.937 252,010 +0.40(+4.73%)
Feb 07, 2011 8.552 8.764 8.482 8.533 191,174 +0.01(+0.15%)
Feb 04, 2011 8.604 8.693 8.398 8.520 368,612 -0.05(-0.60%)
Feb 03, 2011 8.751 8.815 8.488 8.572 286,677 -0.17(-1.91%)
Feb 02, 2011 8.866 8.937 8.700 8.738 273,749 -0.18(-2.01%)
Feb 01, 2011 8.796 9.007 8.783 8.918 246,917 +0.17(+1.98%)
Jan 31, 2011 8.565 8.764 8.437 8.745 508,194 +0.23(+2.71%)
Jan 28, 2011 8.873 8.873 8.469 8.514 336,131 -0.34(-3.84%)
Jan 27, 2011 9.020 9.020 8.713 8.854 323,650 -0.15(-1.71%)
Jan 26, 2011 8.924 9.161 8.780 9.007 383,104 +0.12(+1.37%)
Jan 25, 2011 8.866 9.014 8.674 8.886 338,359 -0.05(-0.57%)
Jan 24, 2011 9.020 9.059 8.918 8.937 255,039 -0.06(-0.64%)
Jan 21, 2011 9.392 9.405 8.982 8.995 371,184 -0.31(-3.31%)
Jan 20, 2011 9.475 9.495 9.123 9.302 480,613 -0.25(-2.62%)
Jan 19, 2011 9.745 9.770 9.514 9.552 530,585 -0.17(-1.78%)
Jan 18, 2011 9.732 9.758 9.617 9.726 321,008 +0.00(+0.00%)
Jan 14, 2011 9.488 9.770 9.386 9.726 689,321 +0.25(+2.64%)
Jan 13, 2011 9.431 9.610 9.386 9.475 575,740 +0.00(+0.00%)
Jan 12, 2011 9.283 9.546 9.232 9.475 421,727 +0.26(+2.85%)
Jan 11, 2011 9.078 9.290 9.052 9.213 372,730 +0.15(+1.70%)
Jan 10, 2011 8.796 9.091 8.719 9.059 1,032,819 +0.25(+2.84%)
Jan 07, 2011 8.950 9.129 8.636 8.809 717,761 -0.11(-1.22%)
Jan 06, 2011 9.328 9.418 8.822 8.918 424,542 -0.42(-4.46%)
Jan 05, 2011 8.943 9.347 8.943 9.334 691,569 +0.42(+4.67%)
Jan 04, 2011 9.129 9.200 8.738 8.918 834,464 -0.12(-1.35%)
Jan 03, 2011 9.123 9.270 8.950 9.040 374,100 -0.03(-0.28%)
Dec 31, 2010 9.161 9.181 9.046 9.065 267,616 -0.10(-1.05%)
Dec 30, 2010 9.123 9.251 9.078 9.161 151,015 +0.05(+0.56%)
Dec 29, 2010 8.898 9.251 8.886 9.110 328,200 +0.23(+2.60%)
Dec 28, 2010 8.873 8.963 8.745 8.879 214,156 +0.02(+0.22%)
Dec 27, 2010 8.693 8.892 8.578 8.860 128,558 +0.11(+1.25%)
Dec 23, 2010 8.623 8.777 8.552 8.751 181,802 +0.10(+1.19%)
Dec 22, 2010 8.347 8.706 8.321 8.648 346,667 +0.31(+3.77%)
Dec 21, 2010 8.168 8.424 8.168 8.334 442,368 +0.24(+2.93%)
Dec 20, 2010 8.084 8.187 7.965 8.097 381,914 +0.08(+0.96%)
Dec 17, 2010 8.071 8.084 7.886 8.020 422,675 -0.04(-0.48%)
Dec 16, 2010 8.033 8.059 7.879 8.059 348,568 +0.06(+0.72%)
Dec 15, 2010 7.853 8.007 7.783 8.001 310,526 +0.15(+1.96%)
Dec 14, 2010 7.719 7.860 7.661 7.847 176,519 +0.17(+2.26%)
Dec 13, 2010 7.764 7.764 7.661 7.674 121,238 -0.04(-0.50%)
Dec 10, 2010 7.764 7.841 7.674 7.712 391,407 -0.04(-0.50%)
Dec 09, 2010 7.918 7.918 7.693 7.751 302,409 -0.10(-1.23%)
Dec 08, 2010 7.693 7.892 7.661 7.847 232,114 +0.16(+2.09%)
Dec 07, 2010 7.802 8.014 7.636 7.687 409,152 -0.23(-2.92%)
Dec 06, 2010 7.988 8.002 7.873 7.918 567,032 -0.09(-1.12%)
Dec 03, 2010 7.937 8.014 7.828 8.007 206,505 +0.05(+0.64%)
Dec 02, 2010 7.886 7.988 7.847 7.956 191,450 +0.10(+1.22%)
Dec 01, 2010 7.860 7.995 7.815 7.860 302,353 +0.09(+1.16%)
Nov 30, 2010 7.700 7.789 7.636 7.770 370,841 -0.04(-0.49%)
Nov 29, 2010 7.661 7.815 7.629 7.809 238,542 +0.10(+1.25%)
Nov 26, 2010 7.693 7.783 7.603 7.712 139,984 +0.01(+0.08%)
Nov 24, 2010 7.668 7.706 7.706 7.706 294,482 +0.12(+1.61%)
Nov 23, 2010 7.565 7.661 7.418 7.584 176,836 -0.08(-1.00%)
Nov 22, 2010 7.648 7.719 7.539 7.661 180,052 -0.03(-0.42%)
Nov 19, 2010 7.546 7.719 7.459 7.693 605,439 +0.12(+1.61%)
Nov 18, 2010 7.565 7.725 7.501 7.571 369,964 +0.09(+1.20%)
Nov 17, 2010 7.411 7.539 7.411 7.482 336,834 +0.10(+1.30%)
Nov 16, 2010 7.341 7.424 7.296 7.385 305,338 -0.03(-0.43%)
Nov 15, 2010 7.450 7.546 7.315 7.418 138,960 +0.04(+0.61%)
Nov 12, 2010 7.437 7.527 7.270 7.373 143,666 -0.15(-2.04%)
Nov 11, 2010 7.597 7.668 7.527 7.527 101,827 -0.18(-2.33%)
Nov 10, 2010 7.488 7.738 7.456 7.706 478,684 +0.26(+3.44%)
Nov 09, 2010 7.379 7.680 7.373 7.450 309,707 -0.12(-1.61%)
Nov 08, 2010 7.411 7.616 7.411 7.571 462,468 +0.11(+1.46%)
Nov 05, 2010 7.430 7.613 7.334 7.462 448,961 +0.03(+0.34%)
Nov 04, 2010 7.078 7.648 7.078 7.437 1,361,590 +0.49(+7.11%)
Nov 03, 2010 6.917 6.994 6.821 6.943 143,786 +0.05(+0.74%)
Nov 02, 2010 6.828 6.930 6.732 6.892 293,758 +0.15(+2.28%)
Nov 01, 2010 7.014 7.014 6.687 6.738 263,109 -0.22(-3.13%)
Oct 29, 2010 6.905 6.994 6.879 6.956 257,616 +0.02(+0.28%)
Oct 28, 2010 7.328 7.328 6.924 6.937 182,718 -0.30(-4.16%)
Oct 27, 2010 7.264 7.385 6.956 7.238 364,578 -0.01(-0.09%)
Oct 25, 2010 7.180 7.360 7.180 7.244 171,534 +0.10(+1.35%)
Oct 22, 2010 7.148 7.193 7.020 7.148 314,296 +0.04(+0.63%)
Oct 21, 2010 7.026 7.148 6.982 7.103 610,196 +0.12(+1.74%)
Oct 20, 2010 6.706 7.026 6.667 6.982 444,138 +0.31(+4.71%)
Oct 19, 2010 6.635 6.776 6.591 6.667 282,577 -0.08(-1.23%)
Oct 18, 2010 6.501 6.751 6.482 6.751 173,309 +0.28(+4.36%)
Oct 15, 2010 6.667 6.674 6.457 6.469 310,893 -0.11(-1.66%)
Oct 14, 2010 6.571 6.693 6.495 6.578 212,835 -0.03(-0.39%)
Oct 13, 2010 6.315 6.642 6.257 6.603 453,062 +0.31(+4.99%)
Oct 12, 2010 6.302 6.302 6.097 6.289 176,791 -0.06(-0.91%)
Oct 11, 2010 6.296 6.411 6.257 6.347 172,673 +0.04(+0.71%)
Oct 08, 2010 6.244 6.334 6.103 6.302 144,680 +0.08(+1.24%)
Oct 07, 2010 6.187 6.276 6.103 6.225 152,417 +0.10(+1.57%)
Oct 06, 2010 6.193 6.193 5.969 6.129 303,891 -0.08(-1.34%)
Oct 05, 2010 6.065 6.257 6.014 6.212 330,902 +0.23(+3.86%)
Oct 04, 2010 6.071 6.097 5.885 5.981 149,552 -0.12(-1.89%)
Oct 01, 2010 6.090 6.110 5.975 6.097 152,170 +0.03(+0.42%)
Sep 30, 2010 5.994 6.090 5.847 6.071 308,358 +0.15(+2.49%)
Sep 29, 2010 6.007 6.020 5.879 5.924 190,066 -0.12(-2.01%)
Sep 28, 2010 5.962 6.065 5.770 6.046 128,845 +0.12(+1.95%)
Sep 27, 2010 5.924 5.956 5.840 5.930 128,943 +0.03(+0.43%)
Sep 24, 2010 5.905 5.937 5.802 5.905 282,286 +0.09(+1.54%)
Sep 23, 2010 5.834 5.981 5.757 5.815 132,450 -0.06(-1.09%)
Sep 22, 2010 5.956 5.981 5.520 5.879 123,693 -0.08(-1.40%)
Sep 21, 2010 5.969 6.103 5.866 5.962 309,476 +0.01(+0.11%)
Sep 20, 2010 5.667 5.994 5.655 5.956 489,513 +0.33(+5.81%)
Sep 17, 2010 5.655 5.828 5.481 5.629 576,673 -0.01(-0.23%)
Sep 15, 2010 5.552 5.674 5.513 5.642 410,348 +0.09(+1.62%)
Sep 14, 2010 5.616 5.616 5.475 5.552 214,632 -0.07(-1.25%)
Sep 13, 2010 5.674 5.687 5.539 5.622 281,484 +0.01(+0.11%)
Sep 10, 2010 5.584 5.642 5.507 5.616 150,405 +0.04(+0.69%)
Sep 09, 2010 5.680 5.680 5.546 5.578 85,661 -0.01(-0.11%)
Sep 08, 2010 5.731 5.751 5.546 5.584 258,185 -0.11(-1.91%)
Sep 07, 2010 6.058 6.058 5.680 5.693 169,180 -0.38(-6.23%)
Sep 03, 2010 5.917 6.097 5.853 6.071 205,145 +0.22(+3.84%)
Sep 02, 2010 5.872 5.917 5.789 5.847 121,271 -0.06(-1.08%)
Sep 01, 2010 5.667 5.911 5.578 5.911 214,632 +0.32(+5.73%)
Aug 31, 2010 5.584 5.642 5.456 5.590 174,496 -0.01(-0.11%)
Aug 30, 2010 5.776 5.860 5.597 5.597 170,561 -0.22(-3.85%)
Aug 27, 2010 5.661 5.834 5.578 5.821 378,297 +0.24(+4.37%)
Aug 26, 2010 5.379 5.655 5.379 5.578 259,244 +0.21(+3.94%)
Aug 25, 2010 5.321 5.385 5.103 5.366 466,322 -0.01(-0.12%)
Aug 24, 2010 5.276 5.443 5.276 5.372 149,110 +0.00(+0.00%)
Aug 23, 2010 5.353 5.462 5.353 5.372 277,199 +0.05(+0.96%)
Aug 20, 2010 5.385 5.462 5.292 5.321 315,165 -0.08(-1.43%)
Aug 19, 2010 5.462 5.488 5.398 5.398 855,460 -0.10(-1.86%)
Aug 18, 2010 5.622 5.622 5.443 5.501 186,858 -0.12(-2.05%)
Aug 17, 2010 5.578 5.635 5.494 5.616 158,385 +0.12(+2.10%)
Aug 16, 2010 5.379 5.533 5.379 5.501 191,267 +0.08(+1.42%)
Aug 13, 2010 5.539 5.539 5.360 5.424 304,909 -0.15(-2.76%)
Aug 12, 2010 5.295 5.590 5.257 5.578 726,011 +0.19(+3.45%)
Aug 11, 2010 5.469 5.542 5.276 5.392 574,073 -0.19(-3.33%)
Aug 10, 2010 5.783 5.815 5.494 5.578 277,514 -0.23(-3.97%)
Aug 09, 2010 5.802 5.943 5.719 5.808 207,173 +0.07(+1.23%)
Aug 06, 2010 6.014 6.014 5.674 5.738 263,041 -0.03(-0.56%)
Aug 05, 2010 5.872 5.943 5.674 5.770 491,396 +0.00(+0.00%)
Aug 04, 2010 5.597 5.776 5.526 5.770 435,149 +0.19(+3.45%)
Aug 03, 2010 5.533 5.680 5.456 5.578 338,534 +0.03(+0.58%)
Aug 02, 2010 5.610 5.725 5.539 5.546 352,045 +0.02(+0.35%)
Jul 30, 2010 5.411 5.565 5.398 5.526 430,557 +0.02(+0.35%)
Jul 29, 2010 5.533 5.558 5.388 5.507 283,062 +0.01(+0.23%)
Jul 28, 2010 5.526 5.539 5.478 5.494 299,253 -0.06(-1.15%)
Jul 27, 2010 5.552 5.629 5.481 5.558 388,280 +0.01(+0.23%)
Jul 26, 2010 5.353 5.546 5.295 5.546 294,738 +0.22(+4.22%)
Jul 23, 2010 5.180 5.334 5.084 5.321 195,975 +0.10(+1.84%)
Jul 22, 2010 4.969 5.225 4.904 5.225 298,388 +0.32(+6.54%)
Jul 21, 2010 4.904 4.994 4.808 4.904 520,680 +0.03(+0.53%)
Jul 20, 2010 4.853 4.898 4.783 4.879 315,706 -0.05(-1.04%)
Jul 19, 2010 5.007 5.116 4.872 4.930 325,589 -0.07(-1.41%)
Jul 16, 2010 5.122 5.180 4.975 5.001 464,285 -0.18(-3.47%)
Jul 15, 2010 5.263 5.263 5.090 5.180 251,971 -0.06(-1.22%)
Jul 14, 2010 5.340 5.340 5.167 5.244 449,997 -0.10(-1.92%)
Jul 13, 2010 5.129 5.353 5.116 5.347 668,521 +0.29(+5.70%)
Jul 12, 2010 4.892 5.110 4.872 5.058 486,891 +0.16(+3.27%)
Jul 09, 2010 4.860 4.911 4.693 4.898 302,983 +0.04(+0.92%)
Jul 08, 2010 4.629 4.892 4.629 4.853 466,952 +0.27(+5.87%)
Jul 07, 2010 4.565 4.616 4.501 4.584 503,772 +0.05(+1.13%)
Jul 06, 2010 4.597 4.654 4.473 4.533 366,382 +0.03(+0.57%)
Jul 02, 2010 4.693 4.693 4.475 4.507 715,252 -0.14(-3.03%)
Jul 01, 2010 4.853 4.872 4.597 4.648 1,088,385 -0.21(-4.35%)
Jun 30, 2010 4.975 5.045 4.860 4.860 243,236 -0.13(-2.57%)
Jun 29, 2010 5.122 5.174 4.949 4.988 349,448 -0.26(-5.01%)
Jun 25, 2010 5.366 5.379 5.180 5.251 641,335 -0.10(-1.92%)
Jun 24, 2010 5.398 5.520 5.321 5.353 256,095 -0.10(-1.88%)
Jun 23, 2010 5.385 5.469 5.295 5.456 215,978 +0.05(+0.95%)
Jun 22, 2010 5.520 5.610 5.398 5.404 129,414 -0.08(-1.40%)
Jun 21, 2010 5.655 5.680 5.462 5.481 183,623 -0.07(-1.27%)
Jun 18, 2010 5.578 5.635 5.456 5.552 379,284 +0.02(+0.35%)
Jun 17, 2010 5.622 5.635 5.469 5.533 228,466 -0.04(-0.69%)
Jun 16, 2010 5.462 5.616 5.392 5.571 220,026 +0.05(+0.93%)
Jun 15, 2010 5.430 5.552 5.321 5.520 759,855 +0.13(+2.38%)
Jun 14, 2010 5.283 5.417 5.238 5.392 523,517 +0.17(+3.32%)
Jun 11, 2010 5.122 5.219 5.078 5.219 450,548 +0.02(+0.37%)
Jun 10, 2010 5.347 5.372 5.116 5.199 506,300 -0.03(-0.61%)
Jun 09, 2010 5.385 5.417 5.180 5.231 513,945 -0.07(-1.33%)
Jun 08, 2010 5.353 5.481 5.142 5.302 664,179 -0.04(-0.72%)
Jun 07, 2010 5.526 5.597 5.315 5.340 455,555 -0.13(-2.34%)
Jun 04, 2010 5.706 5.808 5.469 5.469 307,183 -0.40(-6.78%)
Jun 03, 2010 5.789 5.935 5.475 5.866 244,207 +0.07(+1.22%)
Jun 02, 2010 5.731 5.808 5.648 5.796 308,672 +0.07(+1.23%)
Jun 01, 2010 5.744 5.917 5.719 5.725 567,515 -0.08(-1.33%)
May 28, 2010 5.885 5.962 5.751 5.802 256,837 -0.08(-1.42%)
May 27, 2010 5.866 5.905 5.776 5.885 470,830 +0.18(+3.15%)
May 26, 2010 5.648 5.828 5.648 5.706 477,202 +0.09(+1.60%)
May 25, 2010 5.526 5.642 5.424 5.616 300,041 -0.03(-0.57%)
May 24, 2010 5.693 5.802 5.635 5.648 426,034 -0.03(-0.56%)
May 21, 2010 5.648 5.866 5.571 5.680 747,502 -0.08(-1.45%)
May 20, 2010 5.796 5.972 5.667 5.763 1,149,066 -0.25(-4.16%)
May 19, 2010 6.155 6.231 5.975 6.014 1,293,156 -0.18(-2.90%)
May 18, 2010 6.411 6.449 6.167 6.193 774,882 -0.13(-2.13%)
May 17, 2010 6.289 6.507 6.161 6.328 475,009 +0.10(+1.65%)
May 14, 2010 6.257 6.283 6.161 6.225 458,929 -0.09(-1.42%)
May 13, 2010 6.123 6.347 6.123 6.315 299,525 +0.15(+2.50%)
May 12, 2010 6.020 6.174 6.020 6.161 738,870 +0.14(+2.34%)
May 11, 2010 6.155 6.193 5.994 6.020 561,501 -0.16(-2.59%)
May 10, 2010 6.135 6.264 6.049 6.180 1,191,474 +0.29(+5.01%)
May 07, 2010 6.084 6.090 5.757 5.885 1,401,809 -0.21(-3.37%)
May 06, 2010 6.283 6.456 5.770 6.090 1,300,874 -0.26(-4.14%)
May 05, 2010 6.347 6.475 6.276 6.353 540,363 -0.11(-1.69%)
May 04, 2010 6.603 6.635 6.340 6.462 415,154 -0.26(-3.82%)
May 03, 2010 6.558 6.725 6.482 6.719 330,273 +0.19(+2.85%)
Apr 30, 2010 6.655 6.719 6.533 6.533 327,544 -0.14(-2.11%)
Apr 29, 2010 6.616 6.693 6.571 6.674 349,430 +0.10(+1.56%)
Apr 28, 2010 6.494 6.584 6.398 6.571 224,569 +0.11(+1.69%)
Apr 27, 2010 6.616 6.637 6.430 6.462 291,462 -0.17(-2.61%)
Apr 26, 2010 6.565 6.744 6.565 6.635 423,508 +0.05(+0.78%)
Apr 23, 2010 6.558 6.674 6.488 6.584 440,743 +0.01(+0.20%)
Apr 22, 2010 6.482 6.603 6.334 6.571 483,315 +0.00(+0.00%)
Apr 21, 2010 6.565 6.616 6.526 6.571 268,798 +0.03(+0.49%)
Apr 20, 2010 6.417 6.552 6.417 6.539 595,974 +0.14(+2.20%)
Apr 19, 2010 6.328 6.443 6.321 6.398 271,387 +0.06(+0.91%)
Apr 16, 2010 6.520 6.520 6.302 6.340 445,068 -0.19(-2.85%)
Apr 15, 2010 6.552 6.565 6.430 6.526 342,351 -0.01(-0.20%)
Apr 14, 2010 6.443 6.658 6.430 6.539 374,351 +0.12(+1.80%)
Apr 13, 2010 6.430 6.494 6.385 6.424 442,025 -0.03(-0.40%)
Apr 12, 2010 6.430 6.494 6.417 6.449 644,133 -0.00(-0.05%)
Apr 09, 2010 6.430 6.494 6.385 6.453 708,087 +0.03(+0.50%)
Apr 08, 2010 6.533 6.667 6.321 6.421 627,322 -0.16(-2.39%)
Apr 07, 2010 6.501 6.667 6.501 6.578 628,613 +0.08(+1.28%)
Apr 06, 2010 6.501 6.578 6.469 6.494 332,192 -0.03(-0.39%)
Apr 05, 2010 6.449 6.578 6.419 6.520 518,328 +0.08(+1.19%)
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.