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 (%)
Jan 31, 2011 8.430 8.625 8.304 8.606 516,355 +0.23(+2.71%)
Jan 28, 2011 8.733 8.733 8.335 8.379 341,529 -0.33(-3.84%)
Jan 27, 2011 8.878 8.878 8.575 8.714 328,848 -0.15(-1.71%)
Jan 26, 2011 8.783 9.017 8.641 8.865 389,257 +0.12(+1.37%)
Jan 25, 2011 8.726 8.871 8.537 8.745 343,793 -0.05(-0.57%)
Jan 24, 2011 8.878 8.916 8.777 8.796 259,135 -0.06(-0.64%)
Jan 21, 2011 9.244 9.256 8.840 8.852 377,145 -0.30(-3.31%)
Jan 20, 2011 9.326 9.345 8.979 9.155 488,331 -0.25(-2.62%)
Jan 19, 2011 9.591 9.616 9.364 9.401 539,106 -0.17(-1.78%)
Jan 18, 2011 9.578 9.603 9.465 9.572 326,163 +0.00(+0.00%)
Jan 14, 2011 9.338 9.616 9.237 9.572 700,391 +0.25(+2.64%)
Jan 13, 2011 9.282 9.458 9.237 9.326 584,986 +0.00(+0.00%)
Jan 12, 2011 9.136 9.395 9.086 9.326 428,500 +0.26(+2.85%)
Jan 11, 2011 8.935 9.143 8.909 9.067 378,716 +0.15(+1.70%)
Jan 10, 2011 8.657 8.947 8.581 8.916 1,049,406 +0.25(+2.84%)
Jan 07, 2011 8.808 8.985 8.499 8.670 729,288 -0.11(-1.22%)
Jan 06, 2011 9.181 9.269 8.682 8.777 431,360 -0.41(-4.46%)
Jan 05, 2011 8.802 9.200 8.802 9.187 702,675 +0.41(+4.67%)
Jan 04, 2011 8.985 9.054 8.600 8.777 847,865 -0.12(-1.35%)
Jan 03, 2011 8.979 9.124 8.808 8.897 380,107 -0.03(-0.28%)
Dec 31, 2010 9.017 9.035 8.903 8.922 271,913 -0.09(-1.05%)
Dec 30, 2010 8.979 9.105 8.935 9.017 153,440 +0.05(+0.56%)
Dec 29, 2010 8.758 9.105 8.745 8.966 333,471 +0.23(+2.60%)
Dec 28, 2010 8.733 8.821 8.606 8.739 217,595 +0.02(+0.22%)
Dec 27, 2010 8.556 8.752 8.442 8.720 130,623 +0.11(+1.25%)
Dec 23, 2010 8.487 8.638 8.417 8.613 184,722 +0.10(+1.19%)
Dec 22, 2010 8.215 8.569 8.190 8.512 352,234 +0.31(+3.77%)
Dec 21, 2010 8.039 8.291 8.039 8.203 449,472 +0.23(+2.93%)
Dec 20, 2010 7.957 8.057 7.839 7.969 388,047 +0.08(+0.96%)
Dec 17, 2010 7.944 7.957 7.761 7.893 429,463 -0.04(-0.48%)
Dec 16, 2010 7.906 7.931 7.755 7.931 354,166 +0.06(+0.72%)
Dec 15, 2010 7.729 7.881 7.660 7.874 315,513 +0.15(+1.96%)
Dec 14, 2010 7.597 7.736 7.540 7.723 179,354 +0.17(+2.26%)
Dec 13, 2010 7.641 7.641 7.540 7.553 123,185 -0.04(-0.50%)
Dec 10, 2010 7.641 7.717 7.553 7.591 397,693 -0.04(-0.50%)
Dec 09, 2010 7.792 7.792 7.572 7.628 307,265 -0.09(-1.23%)
Dec 08, 2010 7.572 7.767 7.540 7.723 235,842 +0.16(+2.09%)
Dec 07, 2010 7.679 7.887 7.515 7.565 415,722 -0.23(-2.91%)
Dec 06, 2010 7.862 7.875 7.748 7.792 576,138 -0.09(-1.12%)
Dec 03, 2010 7.811 7.887 7.704 7.881 209,821 +0.05(+0.64%)
Dec 02, 2010 7.761 7.862 7.723 7.830 194,524 +0.09(+1.22%)
Dec 01, 2010 7.736 7.868 7.691 7.736 307,208 +0.09(+1.16%)
Nov 30, 2010 7.578 7.666 7.515 7.647 376,797 -0.04(-0.49%)
Nov 29, 2010 7.540 7.691 7.509 7.685 242,373 +0.09(+1.25%)
Nov 26, 2010 7.572 7.660 7.483 7.591 142,232 +0.01(+0.08%)
Nov 24, 2010 7.546 7.584 7.584 7.584 299,211 +0.12(+1.61%)
Nov 23, 2010 7.445 7.540 7.300 7.464 179,676 -0.08(-1.00%)
Nov 22, 2010 7.527 7.597 7.420 7.540 182,944 -0.03(-0.42%)
Nov 19, 2010 7.426 7.597 7.341 7.572 615,162 +0.12(+1.61%)
Nov 18, 2010 7.445 7.603 7.382 7.452 375,906 +0.09(+1.20%)
Nov 17, 2010 7.294 7.420 7.294 7.363 342,243 +0.09(+1.30%)
Nov 16, 2010 7.225 7.307 7.180 7.269 310,242 -0.03(-0.43%)
Nov 15, 2010 7.332 7.426 7.199 7.300 141,192 +0.04(+0.61%)
Nov 12, 2010 7.319 7.408 7.155 7.256 145,974 -0.15(-2.04%)
Nov 11, 2010 7.477 7.546 7.408 7.408 103,463 -0.18(-2.33%)
Nov 10, 2010 7.370 7.616 7.338 7.584 486,371 +0.25(+3.44%)
Nov 09, 2010 7.262 7.559 7.256 7.332 314,681 -0.12(-1.61%)
Nov 08, 2010 7.294 7.496 7.294 7.452 469,895 +0.11(+1.46%)
Nov 05, 2010 7.313 7.493 7.218 7.344 456,171 +0.03(+0.34%)
Nov 04, 2010 6.966 7.527 6.966 7.319 1,383,456 +0.49(+7.11%)
Nov 03, 2010 6.808 6.884 6.713 6.833 146,096 +0.05(+0.74%)
Nov 02, 2010 6.720 6.821 6.625 6.783 298,476 +0.15(+2.28%)
Nov 01, 2010 6.903 6.903 6.581 6.631 267,335 -0.21(-3.13%)
Oct 29, 2010 6.796 6.884 6.770 6.846 261,753 +0.02(+0.28%)
Oct 28, 2010 7.212 7.212 6.814 6.827 185,652 -0.30(-4.16%)
Oct 27, 2010 7.149 7.269 6.846 7.124 370,433 -0.01(-0.09%)
Oct 25, 2010 7.067 7.244 7.067 7.130 174,289 +0.09(+1.35%)
Oct 22, 2010 7.035 7.079 6.909 7.035 319,344 +0.04(+0.63%)
Oct 21, 2010 6.915 7.035 6.871 6.991 619,996 +0.12(+1.74%)
Oct 20, 2010 6.600 6.915 6.562 6.871 451,271 +0.31(+4.71%)
Oct 19, 2010 6.531 6.669 6.486 6.562 287,115 -0.08(-1.23%)
Oct 18, 2010 6.398 6.644 6.379 6.644 176,092 +0.28(+4.36%)
Oct 15, 2010 6.562 6.568 6.355 6.366 315,885 -0.11(-1.66%)
Oct 14, 2010 6.467 6.587 6.392 6.474 216,253 -0.03(-0.39%)
Oct 13, 2010 6.215 6.537 6.158 6.499 460,338 +0.31(+4.99%)
Oct 12, 2010 6.202 6.202 6.001 6.190 179,630 -0.06(-0.91%)
Oct 11, 2010 6.196 6.310 6.158 6.247 175,446 +0.04(+0.71%)
Oct 08, 2010 6.146 6.234 6.007 6.202 147,004 +0.08(+1.24%)
Oct 07, 2010 6.089 6.177 6.007 6.127 154,865 +0.09(+1.57%)
Oct 06, 2010 6.095 6.095 5.874 6.032 308,771 -0.08(-1.34%)
Oct 05, 2010 5.969 6.158 5.918 6.114 336,216 +0.23(+3.86%)
Oct 04, 2010 5.975 6.001 5.792 5.887 151,953 -0.11(-1.89%)
Oct 01, 2010 5.994 6.013 5.881 6.001 154,614 +0.03(+0.42%)
Sep 30, 2010 5.900 5.994 5.754 5.975 313,310 +0.15(+2.49%)
Sep 29, 2010 5.912 5.925 5.786 5.830 193,119 -0.12(-2.01%)
Sep 28, 2010 5.868 5.969 5.679 5.950 130,914 +0.11(+1.95%)
Sep 27, 2010 5.830 5.862 5.748 5.836 131,014 +0.03(+0.43%)
Sep 24, 2010 5.811 5.843 5.710 5.811 286,819 +0.09(+1.54%)
Sep 23, 2010 5.742 5.887 5.666 5.723 134,577 -0.06(-1.09%)
Sep 22, 2010 5.862 5.887 5.433 5.786 125,679 -0.08(-1.40%)
Sep 21, 2010 5.874 6.007 5.773 5.868 314,446 +0.01(+0.11%)
Sep 20, 2010 5.578 5.900 5.565 5.862 497,375 +0.32(+5.81%)
Sep 17, 2010 5.565 5.736 5.395 5.540 585,934 -0.01(-0.23%)
Sep 15, 2010 5.464 5.584 5.426 5.553 416,938 +0.09(+1.62%)
Sep 14, 2010 5.527 5.527 5.388 5.464 218,079 -0.07(-1.25%)
Sep 13, 2010 5.584 5.597 5.452 5.534 286,004 +0.01(+0.11%)
Sep 10, 2010 5.496 5.553 5.420 5.527 152,820 +0.04(+0.69%)
Sep 09, 2010 5.590 5.590 5.458 5.489 87,037 -0.01(-0.11%)
Sep 08, 2010 5.641 5.660 5.458 5.496 262,331 -0.11(-1.91%)
Sep 07, 2010 5.963 5.963 5.590 5.603 171,897 -0.37(-6.23%)
Sep 03, 2010 5.824 6.001 5.761 5.975 208,439 +0.22(+3.84%)
Sep 02, 2010 5.780 5.824 5.698 5.754 123,218 -0.06(-1.08%)
Sep 01, 2010 5.578 5.818 5.489 5.818 218,079 +0.32(+5.73%)
Aug 31, 2010 5.496 5.553 5.370 5.502 177,298 -0.01(-0.11%)
Aug 30, 2010 5.685 5.767 5.508 5.508 173,300 -0.22(-3.85%)
Aug 27, 2010 5.571 5.742 5.489 5.729 384,372 +0.24(+4.37%)
Aug 26, 2010 5.294 5.565 5.294 5.489 263,407 +0.21(+3.94%)
Aug 25, 2010 5.237 5.300 5.023 5.281 473,811 -0.01(-0.12%)
Aug 24, 2010 5.193 5.357 5.193 5.288 151,505 +0.00(+0.00%)
Aug 23, 2010 5.269 5.376 5.269 5.288 281,651 +0.05(+0.96%)
Aug 20, 2010 5.300 5.376 5.209 5.237 320,226 -0.08(-1.43%)
Aug 19, 2010 5.376 5.401 5.313 5.313 869,198 -0.10(-1.86%)
Aug 18, 2010 5.534 5.534 5.357 5.414 189,858 -0.11(-2.05%)
Aug 17, 2010 5.489 5.546 5.407 5.527 160,928 +0.11(+2.10%)
Aug 16, 2010 5.294 5.445 5.294 5.414 194,339 +0.08(+1.42%)
Aug 13, 2010 5.452 5.452 5.275 5.338 309,806 -0.15(-2.76%)
Aug 12, 2010 5.212 5.502 5.174 5.489 737,670 +0.18(+3.45%)
Aug 11, 2010 5.382 5.455 5.193 5.306 583,292 -0.18(-3.33%)
Aug 10, 2010 5.691 5.723 5.407 5.489 281,971 -0.23(-3.97%)
Aug 09, 2010 5.710 5.849 5.628 5.717 210,500 +0.07(+1.23%)
Aug 06, 2010 5.918 5.918 5.584 5.647 267,265 -0.03(-0.56%)
Aug 05, 2010 5.780 5.849 5.584 5.679 499,288 +0.00(+0.00%)
Aug 04, 2010 5.508 5.685 5.439 5.679 442,137 +0.19(+3.45%)
Aug 03, 2010 5.445 5.590 5.370 5.489 343,971 +0.03(+0.58%)
Aug 02, 2010 5.521 5.635 5.452 5.458 357,699 +0.02(+0.35%)
Jul 30, 2010 5.325 5.477 5.313 5.439 437,472 +0.02(+0.35%)
Jul 29, 2010 5.445 5.471 5.303 5.420 287,608 +0.01(+0.23%)
Jul 28, 2010 5.439 5.452 5.392 5.407 304,059 -0.06(-1.15%)
Jul 27, 2010 5.464 5.540 5.395 5.471 394,515 +0.01(+0.23%)
Jul 26, 2010 5.269 5.458 5.212 5.458 299,471 +0.22(+4.22%)
Jul 23, 2010 5.098 5.250 5.004 5.237 199,122 +0.09(+1.84%)
Jul 22, 2010 4.890 5.142 4.827 5.142 303,180 +0.32(+6.54%)
Jul 21, 2010 4.827 4.915 4.732 4.827 529,042 +0.03(+0.53%)
Jul 20, 2010 4.776 4.821 4.707 4.802 320,776 -0.05(-1.04%)
Jul 19, 2010 4.928 5.035 4.795 4.852 330,818 -0.07(-1.41%)
Jul 16, 2010 5.041 5.098 4.896 4.922 471,741 -0.18(-3.47%)
Jul 15, 2010 5.180 5.180 5.010 5.098 256,017 -0.06(-1.22%)
Jul 14, 2010 5.256 5.256 5.086 5.161 457,224 -0.10(-1.92%)
Jul 13, 2010 5.048 5.269 5.035 5.262 679,257 +0.28(+5.70%)
Jul 12, 2010 4.814 5.029 4.795 4.978 494,711 +0.16(+3.27%)
Jul 09, 2010 4.783 4.833 4.619 4.821 307,849 +0.04(+0.92%)
Jul 08, 2010 4.556 4.814 4.556 4.776 474,451 +0.27(+5.87%)
Jul 07, 2010 4.492 4.543 4.429 4.511 511,862 +0.05(+1.13%)
Jul 06, 2010 4.524 4.581 4.402 4.461 372,265 +0.03(+0.57%)
Jul 02, 2010 4.619 4.619 4.404 4.436 726,738 -0.14(-3.03%)
Jul 01, 2010 4.776 4.795 4.524 4.575 1,105,863 -0.21(-4.35%)
Jun 30, 2010 4.896 4.966 4.783 4.783 247,142 -0.13(-2.57%)
Jun 29, 2010 5.041 5.092 4.871 4.909 355,060 -0.26(-5.01%)
Jun 25, 2010 5.281 5.294 5.098 5.168 651,634 -0.10(-1.92%)
Jun 24, 2010 5.313 5.433 5.237 5.269 260,207 -0.10(-1.88%)
Jun 23, 2010 5.300 5.382 5.212 5.370 219,446 +0.05(+0.95%)
Jun 22, 2010 5.433 5.521 5.313 5.319 131,493 -0.08(-1.40%)
Jun 21, 2010 5.565 5.590 5.376 5.395 186,571 -0.07(-1.27%)
Jun 18, 2010 5.489 5.546 5.370 5.464 385,375 +0.02(+0.35%)
Jun 17, 2010 5.534 5.546 5.382 5.445 232,135 -0.04(-0.69%)
Jun 16, 2010 5.376 5.527 5.306 5.483 223,559 +0.05(+0.93%)
Jun 15, 2010 5.344 5.464 5.237 5.433 772,057 +0.13(+2.38%)
Jun 14, 2010 5.199 5.332 5.155 5.306 531,925 +0.17(+3.32%)
Jun 11, 2010 5.041 5.136 4.997 5.136 457,783 +0.02(+0.37%)
Jun 10, 2010 5.262 5.288 5.035 5.117 514,431 -0.03(-0.61%)
Jun 09, 2010 5.300 5.332 5.098 5.149 522,198 -0.07(-1.33%)
Jun 08, 2010 5.269 5.395 5.060 5.218 674,845 -0.04(-0.72%)
Jun 07, 2010 5.439 5.508 5.231 5.256 462,871 -0.13(-2.34%)
Jun 04, 2010 5.616 5.717 5.382 5.382 312,117 -0.39(-6.78%)
Jun 03, 2010 5.698 5.841 5.388 5.773 248,129 +0.07(+1.22%)
Jun 02, 2010 5.641 5.717 5.559 5.704 313,629 +0.07(+1.23%)
Jun 01, 2010 5.653 5.824 5.628 5.635 576,629 -0.08(-1.33%)
May 28, 2010 5.792 5.868 5.660 5.710 260,962 -0.08(-1.42%)
May 27, 2010 5.773 5.811 5.685 5.792 478,391 +0.18(+3.15%)
May 26, 2010 5.559 5.736 5.559 5.616 484,865 +0.09(+1.60%)
May 25, 2010 5.439 5.553 5.338 5.527 304,859 -0.03(-0.57%)
May 24, 2010 5.603 5.710 5.546 5.559 432,875 -0.03(-0.56%)
May 21, 2010 5.559 5.773 5.483 5.590 759,507 -0.08(-1.45%)
May 20, 2010 5.704 5.877 5.578 5.672 1,167,519 -0.25(-4.16%)
May 19, 2010 6.057 6.133 5.881 5.918 1,313,923 -0.18(-2.90%)
May 18, 2010 6.310 6.348 6.070 6.095 787,326 -0.13(-2.13%)
May 17, 2010 6.190 6.404 6.064 6.228 482,637 +0.10(+1.65%)
May 14, 2010 6.158 6.183 6.064 6.127 466,299 -0.09(-1.42%)
May 13, 2010 6.026 6.247 6.026 6.215 304,335 +0.15(+2.50%)
May 12, 2010 5.925 6.076 5.925 6.064 750,736 +0.14(+2.34%)
May 11, 2010 6.057 6.095 5.900 5.925 570,518 -0.16(-2.59%)
May 10, 2010 6.038 6.165 5.953 6.083 1,210,609 +0.29(+5.01%)
May 07, 2010 5.988 5.994 5.666 5.792 1,424,321 -0.20(-3.37%)
May 06, 2010 6.183 6.354 5.679 5.994 1,321,765 -0.26(-4.14%)
May 05, 2010 6.247 6.373 6.177 6.253 549,041 -0.11(-1.69%)
May 04, 2010 6.499 6.531 6.240 6.360 421,821 -0.25(-3.82%)
May 03, 2010 6.455 6.619 6.379 6.613 335,577 +0.18(+2.85%)
Apr 30, 2010 6.549 6.613 6.430 6.430 332,804 -0.14(-2.11%)
Apr 29, 2010 6.512 6.587 6.467 6.568 355,041 +0.10(+1.56%)
Apr 28, 2010 6.392 6.480 6.297 6.467 228,176 +0.11(+1.69%)
Apr 27, 2010 6.512 6.532 6.329 6.360 296,143 -0.17(-2.61%)
Apr 26, 2010 6.461 6.638 6.461 6.531 430,310 +0.05(+0.78%)
Apr 23, 2010 6.455 6.568 6.385 6.480 447,821 +0.01(+0.20%)
Apr 22, 2010 6.379 6.499 6.234 6.467 491,076 +0.00(+0.00%)
Apr 21, 2010 6.461 6.512 6.423 6.467 273,115 +0.03(+0.49%)
Apr 20, 2010 6.316 6.449 6.316 6.436 605,545 +0.14(+2.20%)
Apr 19, 2010 6.228 6.341 6.221 6.297 275,745 +0.06(+0.91%)
Apr 16, 2010 6.417 6.417 6.202 6.240 452,216 -0.18(-2.85%)
Apr 15, 2010 6.449 6.461 6.329 6.423 347,849 -0.01(-0.20%)
Apr 14, 2010 6.341 6.553 6.329 6.436 380,362 +0.11(+1.80%)
Apr 13, 2010 6.329 6.392 6.284 6.322 449,123 -0.03(-0.40%)
Apr 12, 2010 6.329 6.392 6.316 6.348 654,478 -0.00(-0.05%)
Apr 09, 2010 6.329 6.392 6.284 6.351 719,459 +0.03(+0.50%)
Apr 08, 2010 6.430 6.562 6.221 6.319 637,396 -0.15(-2.39%)
Apr 07, 2010 6.398 6.562 6.398 6.474 638,708 +0.08(+1.28%)
Apr 06, 2010 6.398 6.474 6.366 6.392 337,527 -0.03(-0.39%)
Apr 05, 2010 6.348 6.474 6.318 6.417 526,652 +0.08(+1.19%)
Apr 01, 2010 6.581 6.341 6.341 6.341 3,602,399 -0.23(-3.46%)
Mar 31, 2010 6.745 6.745 6.543 6.568 349,832 -0.22(-3.25%)
Mar 30, 2010 6.859 6.941 6.726 6.789 180,972 -0.06(-0.83%)
Mar 29, 2010 6.878 6.903 6.770 6.846 230,864 +0.01(+0.09%)
Mar 26, 2010 6.985 7.054 6.783 6.840 328,685 -0.09(-1.36%)
Mar 25, 2010 7.130 7.161 6.922 6.934 240,203 -0.16(-2.31%)
Mar 24, 2010 7.174 7.199 7.073 7.098 331,666 -0.11(-1.49%)
Mar 23, 2010 7.149 7.250 6.941 7.206 228,621 +0.08(+1.06%)
Mar 22, 2010 7.048 7.206 6.947 7.130 201,816 +0.04(+0.62%)
Mar 19, 2010 7.250 7.250 6.953 7.086 441,690 -0.15(-2.09%)
Mar 18, 2010 7.244 7.269 7.136 7.237 241,842 +0.02(+0.26%)
Mar 17, 2010 7.231 7.269 7.086 7.218 194,228 +0.03(+0.35%)
Mar 16, 2010 7.168 7.209 7.073 7.193 227,811 +0.03(+0.44%)
Mar 15, 2010 7.092 7.168 6.991 7.161 215,023 +0.09(+1.34%)
Mar 12, 2010 7.275 7.275 7.016 7.067 329,469 -0.15(-2.01%)
Mar 11, 2010 7.149 7.326 7.035 7.212 474,752 -0.01(-0.09%)
Mar 10, 2010 7.174 7.281 7.130 7.218 315,112 +0.03(+0.44%)
Mar 09, 2010 7.193 7.231 7.073 7.187 734,060 -0.04(-0.61%)
Mar 08, 2010 7.244 7.319 7.218 7.231 712,721 +0.03(+0.35%)
Mar 05, 2010 6.777 7.256 6.777 7.206 1,221,891 +0.44(+6.43%)
Mar 04, 2010 6.676 6.770 6.341 6.770 434,467 +0.13(+2.00%)
Mar 03, 2010 6.701 6.796 6.543 6.638 641,076 -0.03(-0.47%)
Mar 02, 2010 6.329 6.669 6.316 6.669 1,228,239 +0.33(+5.17%)
Mar 01, 2010 6.266 6.512 6.247 6.341 2,039,604 +0.13(+2.03%)
Feb 26, 2010 6.341 6.474 6.171 6.215 820,037 -0.11(-1.70%)
Feb 25, 2010 6.316 6.537 6.294 6.322 1,625,821 -0.06(-0.99%)
Feb 24, 2010 6.650 6.726 6.303 6.385 1,517,624 -0.27(-3.98%)
Feb 23, 2010 6.909 6.941 6.625 6.650 2,782,237 -0.25(-3.66%)
Feb 22, 2010 7.029 7.092 6.903 6.903 327,593 -0.11(-1.53%)
Feb 19, 2010 7.092 7.143 6.991 7.010 333,397 -0.08(-1.16%)
Feb 18, 2010 7.193 7.206 7.023 7.092 354,375 -0.13(-1.83%)
Feb 17, 2010 7.117 7.307 7.092 7.225 371,982 +0.15(+2.14%)
Feb 16, 2010 7.061 7.092 6.941 7.073 270,308 +0.06(+0.81%)
Feb 12, 2010 6.947 7.016 7.016 7.016 275,766 -0.03(-0.36%)
Feb 11, 2010 6.802 7.061 6.745 7.042 458,862 +0.24(+3.53%)
Feb 10, 2010 6.789 6.884 6.701 6.802 417,303 -0.03(-0.37%)
Feb 09, 2010 6.878 6.972 6.789 6.827 655,075 +0.04(+0.56%)
Feb 08, 2010 6.764 6.827 6.676 6.789 488,976 +0.00(+0.00%)
Feb 05, 2010 6.941 7.004 6.600 6.789 522,463 -0.13(-1.91%)
Feb 04, 2010 7.061 7.086 6.878 6.922 703,821 -0.18(-2.49%)
Feb 03, 2010 7.061 7.174 6.979 7.098 413,608 +0.06(+0.81%)
Feb 02, 2010 6.947 7.092 6.859 7.042 772,961 +0.14(+2.01%)
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.