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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2008 4.917 4.956 4.533 4.744 868,856 -0.21(-4.15%)
Sep 30, 2008 4.994 5.110 4.815 4.949 795,414 +0.01(+0.26%)
Sep 29, 2008 5.167 5.340 4.680 4.936 947,390 -0.34(-6.44%)
Sep 26, 2008 4.911 5.462 4.911 5.276 669,956 +0.26(+5.24%)
Sep 25, 2008 5.097 5.174 4.751 5.013 915,456 -0.09(-1.76%)
Sep 24, 2008 5.648 5.655 5.020 5.103 643,542 -0.29(-5.35%)
Sep 23, 2008 5.167 5.655 5.167 5.392 1,137,098 +0.22(+4.21%)
Sep 22, 2008 5.706 5.738 5.142 5.174 509,910 -0.54(-9.43%)
Sep 19, 2008 5.981 6.193 5.488 5.712 2,449,452 +0.07(+1.25%)
Sep 18, 2008 4.924 5.866 4.879 5.642 2,300,990 +0.83(+17.18%)
Sep 17, 2008 4.975 5.078 4.635 4.815 1,013,468 -0.24(-4.82%)
Sep 16, 2008 4.667 5.154 4.513 5.058 1,631,059 +0.51(+11.28%)
Sep 15, 2008 4.552 4.584 4.398 4.545 1,408,852 -0.05(-1.12%)
Sep 12, 2008 4.802 4.802 4.565 4.597 1,665,337 -0.20(-4.14%)
Sep 11, 2008 4.808 4.827 4.616 4.795 1,602,241 -0.04(-0.80%)
Sep 10, 2008 4.892 5.148 4.815 4.834 2,417,348 +0.02(+0.40%)
Sep 09, 2008 5.078 5.142 4.584 4.815 2,179,829 -0.28(-5.53%)
Sep 08, 2008 5.462 5.462 4.962 5.097 1,672,561 -0.24(-4.56%)
Sep 05, 2008 5.295 5.366 5.225 5.340 1,760,988 -0.01(-0.12%)
Sep 04, 2008 5.661 5.661 5.225 5.347 1,671,517 -0.35(-6.08%)
Sep 03, 2008 5.699 5.802 5.578 5.693 1,039,205 -0.01(-0.22%)
Sep 02, 2008 6.001 6.065 5.629 5.706 909,608 -0.20(-3.37%)
Aug 29, 2008 5.905 5.917 5.674 5.905 1,222,870 -0.03(-0.54%)
Aug 28, 2008 6.033 6.090 5.885 5.937 863,208 -0.08(-1.38%)
Aug 27, 2008 5.885 6.264 5.802 6.020 907,468 +0.14(+2.40%)
Aug 26, 2008 5.917 6.071 5.757 5.879 565,088 -0.04(-0.76%)
Aug 25, 2008 6.065 6.078 5.892 5.924 298,216 -0.17(-2.74%)
Aug 22, 2008 6.033 6.212 6.001 6.090 528,514 +0.09(+1.50%)
Aug 21, 2008 6.078 6.135 5.956 6.001 516,101 -0.13(-2.09%)
Aug 20, 2008 6.090 6.276 6.020 6.129 905,821 +0.07(+1.16%)
Aug 19, 2008 6.360 6.385 6.020 6.058 880,948 -0.37(-5.78%)
Aug 18, 2008 6.405 6.693 6.270 6.430 922,110 +0.01(+0.20%)
Aug 15, 2008 6.347 6.443 6.219 6.417 1,116,425 +0.13(+2.04%)
Aug 14, 2008 6.090 6.501 6.033 6.289 1,484,662 +0.13(+2.08%)
Aug 13, 2008 5.994 6.238 5.898 6.161 2,513,899 -0.31(-4.76%)
Aug 12, 2008 5.872 6.626 5.712 6.469 2,427,833 +0.59(+10.03%)
Aug 11, 2008 5.456 5.879 5.193 5.879 1,811,182 +0.43(+7.88%)
Aug 08, 2008 5.039 5.603 4.686 5.449 28,978,986 -1.74(-24.24%)
Aug 07, 2008 6.802 7.488 6.802 7.193 4,290,586 +0.28(+3.99%)
Aug 06, 2008 6.603 6.924 6.552 6.917 2,953,450 +0.28(+4.25%)
Aug 05, 2008 6.866 6.905 6.520 6.635 1,480,848 -0.15(-2.17%)
Aug 04, 2008 6.841 7.001 6.648 6.783 1,120,763 -0.08(-1.12%)
Aug 01, 2008 7.796 7.796 6.809 6.860 2,717,140 -0.87(-11.28%)
Jul 31, 2008 7.924 8.289 7.636 7.732 1,937,369 -0.33(-4.13%)
Jul 30, 2008 7.905 8.180 7.732 8.065 1,205,288 +0.26(+3.28%)
Jul 29, 2008 7.809 7.937 7.475 7.809 998,776 +0.26(+3.40%)
Jul 28, 2008 7.821 7.969 7.514 7.552 461,334 -0.31(-3.99%)
Jul 25, 2008 7.834 8.027 7.783 7.866 707,150 +0.15(+1.91%)
Jul 24, 2008 7.937 8.206 7.706 7.719 1,068,001 -0.10(-1.31%)
Jul 23, 2008 7.616 8.475 7.616 7.821 1,845,273 +0.23(+3.04%)
Jul 22, 2008 6.956 7.610 6.917 7.591 1,809,127 +0.57(+8.13%)
Jul 21, 2008 6.956 7.097 6.853 7.020 733,431 +0.10(+1.48%)
Jul 18, 2008 6.982 7.078 6.873 6.917 1,246,725 -0.07(-1.01%)
Jul 17, 2008 7.078 7.135 6.841 6.988 1,421,360 -0.03(-0.46%)
Jul 16, 2008 7.148 7.148 6.866 7.020 1,331,989 -0.14(-1.97%)
Jul 15, 2008 6.962 7.559 6.443 7.161 3,130,585 -0.44(-5.82%)
Jul 14, 2008 7.821 7.873 7.482 7.603 491,406 -0.14(-1.82%)
Jul 11, 2008 8.001 8.059 7.655 7.745 1,314,486 -0.40(-4.88%)
Jul 10, 2008 8.347 8.488 8.027 8.142 1,165,332 -0.19(-2.31%)
Jul 09, 2008 8.495 8.879 8.174 8.334 1,141,272 -0.14(-1.66%)
Jul 08, 2008 8.309 8.501 7.982 8.475 1,093,504 +0.19(+2.24%)
Jul 07, 2008 8.456 8.501 8.071 8.289 1,070,520 -0.08(-1.00%)
Jul 04, 2008 8.142 8.450 8.113 8.373 679,356 +0.00(+0.00%)
Jul 03, 2008 8.142 8.450 8.113 8.373 679,356 +0.24(+3.00%)
Jul 02, 2008 8.533 8.565 8.129 8.129 1,472,352 -0.48(-5.58%)
Jul 01, 2008 8.495 8.629 8.283 8.610 882,526 +0.02(+0.22%)
Jun 30, 2008 8.822 8.950 8.533 8.591 1,710,998 -0.34(-3.80%)
Jun 27, 2008 9.142 9.469 8.911 8.931 1,851,083 -0.21(-2.31%)
Jun 26, 2008 9.488 9.495 9.059 9.142 1,776,234 -0.55(-5.69%)
Jun 25, 2008 9.187 9.777 9.181 9.693 1,131,529 +0.51(+5.59%)
Jun 24, 2008 9.065 9.360 9.008 9.181 977,160 +0.04(+0.49%)
Jun 23, 2008 9.206 9.283 9.078 9.136 1,045,594 -0.05(-0.56%)
Jun 20, 2008 9.546 9.546 9.123 9.187 1,582,873 -0.44(-4.53%)
Jun 19, 2008 9.283 9.636 9.168 9.623 1,040,793 +0.33(+3.59%)
Jun 18, 2008 9.668 9.713 9.174 9.290 1,249,108 -0.39(-4.04%)
Jun 17, 2008 9.520 10.03 9.482 9.681 1,126,929 +0.17(+1.82%)
Jun 16, 2008 9.315 9.540 9.254 9.508 562,842 +0.14(+1.51%)
Jun 13, 2008 9.193 9.366 9.007 9.366 938,232 +0.28(+3.11%)
Jun 12, 2008 9.091 9.533 8.943 9.084 2,405,992 +0.37(+4.19%)
Jun 11, 2008 9.142 9.200 8.718 8.719 1,099,414 -0.46(-5.03%)
Jun 10, 2008 9.052 9.290 8.975 9.181 1,812,278 -0.17(-1.78%)
Jun 09, 2008 9.443 9.649 9.258 9.347 2,514,857 -0.02(-0.21%)
Jun 06, 2008 9.584 9.642 9.296 9.366 2,181,683 -0.26(-2.73%)
Jun 05, 2008 9.232 9.745 9.200 9.629 4,110,187 +0.75(+8.45%)
Jun 04, 2008 10.16 10.16 8.437 8.879 9,860,474 -1.35(-13.22%)
Jun 03, 2008 10.51 10.56 10.07 10.23 1,301,301 -0.26(-2.50%)
Jun 02, 2008 10.48 10.64 10.23 10.49 1,209,545 -0.05(-0.49%)
May 30, 2008 10.69 10.69 10.39 10.55 957,881 -0.12(-1.14%)
May 29, 2008 10.65 10.76 10.51 10.67 874,095 +0.01(+0.06%)
May 28, 2008 10.64 10.72 10.55 10.66 928,957 +0.12(+1.09%)
May 27, 2008 10.39 10.62 10.28 10.55 1,229,097 +0.19(+1.86%)
May 26, 2008 10.23 10.42 10.01 10.35 1,802,445 +0.00(+0.00%)
May 23, 2008 10.23 10.42 10.01 10.35 1,802,445 +0.06(+0.56%)
May 22, 2008 10.21 10.37 9.937 10.30 1,830,954 +0.11(+1.07%)
May 21, 2008 10.49 10.49 9.886 10.19 2,843,062 -0.28(-2.69%)
May 20, 2008 10.30 10.55 10.08 10.47 1,729,729 +0.15(+1.43%)
May 19, 2008 10.82 10.82 10.19 10.32 3,080,518 -0.57(-5.24%)
May 16, 2008 11.30 11.30 10.67 10.89 1,795,966 -0.34(-3.03%)
May 15, 2008 10.65 11.36 10.58 11.23 1,959,372 +0.56(+5.29%)
May 14, 2008 10.74 11.16 10.62 10.67 2,317,066 -0.03(-0.30%)
May 13, 2008 10.78 10.78 10.26 10.70 2,878,740 -0.11(-1.01%)
May 12, 2008 11.12 11.18 9.963 10.81 9,276,691 -0.66(-5.76%)
May 09, 2008 12.08 12.85 11.37 11.47 10,229,749 -3.07(-21.12%)
May 08, 2008 14.40 14.68 14.16 14.54 2,380,976 +0.24(+1.70%)
May 07, 2008 14.32 14.42 13.91 14.30 977,324 -0.03(-0.22%)
May 06, 2008 14.19 14.44 14.19 14.33 1,257,497 +0.03(+0.18%)
May 05, 2008 13.89 14.34 13.51 14.30 2,066,877 +0.37(+2.67%)
May 02, 2008 14.04 14.32 13.67 13.93 744,075 +0.03(+0.18%)
May 01, 2008 13.46 13.99 13.33 13.91 1,278,905 +0.44(+3.24%)
Apr 30, 2008 13.72 14.17 13.46 13.47 563,545 -0.24(-1.73%)
Apr 29, 2008 12.88 13.90 12.88 13.71 1,430,668 +0.83(+6.42%)
Apr 28, 2008 12.61 13.17 12.61 12.88 825,741 +0.25(+1.98%)
Apr 25, 2008 12.44 12.81 12.35 12.63 1,282,413 +0.23(+1.86%)
Apr 24, 2008 12.72 12.72 12.19 12.40 1,168,785 -0.37(-2.86%)
Apr 23, 2008 12.63 12.83 12.37 12.76 1,248,206 +0.21(+1.63%)
Apr 22, 2008 12.54 12.82 12.26 12.56 848,203 -0.06(-0.51%)
Apr 21, 2008 12.39 12.82 12.39 12.62 334,669 +0.15(+1.23%)
Apr 18, 2008 12.30 12.75 12.17 12.47 435,708 +0.28(+2.26%)
Apr 17, 2008 12.55 12.57 12.19 12.19 384,842 -0.39(-3.11%)
Apr 16, 2008 12.03 12.62 11.82 12.58 661,867 +0.68(+5.71%)
Apr 15, 2008 11.87 11.99 11.57 11.91 719,306 +0.13(+1.14%)
Apr 14, 2008 11.98 12.02 11.76 11.77 640,341 -0.24(-1.98%)
Apr 11, 2008 12.04 12.80 11.91 12.01 997,597 -0.78(-6.12%)
Apr 10, 2008 12.70 13.00 12.41 12.79 550,947 +0.13(+1.01%)
Apr 09, 2008 12.94 13.08 12.60 12.66 867,490 -0.47(-3.57%)
Apr 08, 2008 13.28 13.63 13.10 13.13 605,693 -0.58(-4.25%)
Apr 07, 2008 13.72 13.80 13.54 13.71 1,038,548 +0.09(+0.66%)
Apr 04, 2008 12.98 13.66 12.81 13.62 1,339,722 +0.80(+6.25%)
Apr 03, 2008 12.15 12.90 12.11 12.82 824,645 +0.61(+4.99%)
Apr 02, 2008 12.53 12.83 12.17 12.21 756,509 -0.24(-1.96%)
Apr 01, 2008 11.91 12.51 11.77 12.46 1,188,207 +0.72(+6.12%)
Mar 31, 2008 11.67 11.78 11.47 11.74 888,363 +0.06(+0.49%)
Mar 28, 2008 11.83 11.99 11.66 11.68 913,253 -0.10(-0.82%)
Mar 27, 2008 12.33 12.33 11.73 11.78 941,589 -0.57(-4.62%)
Mar 26, 2008 12.46 12.76 12.24 12.35 915,332 -0.17(-1.38%)
Mar 25, 2008 13.01 13.23 12.44 12.52 1,190,757 -0.43(-3.32%)
Mar 24, 2008 12.38 13.03 12.38 12.95 903,626 +0.65(+5.26%)
Mar 21, 2008 11.95 12.37 11.35 12.30 2,211,458 +0.00(+0.00%)
Mar 20, 2008 11.95 12.37 11.35 12.30 2,211,458 +0.79(+6.91%)
Mar 19, 2008 11.77 11.95 11.35 11.51 1,294,134 -0.20(-1.70%)
Mar 18, 2008 11.51 11.74 11.21 11.71 1,236,527 +0.46(+4.10%)
Mar 17, 2008 11.19 11.46 10.97 11.24 1,642,593 -0.29(-2.56%)
Mar 14, 2008 11.97 12.08 11.40 11.54 1,346,653 -0.30(-2.54%)
Mar 13, 2008 11.81 12.03 11.45 11.84 1,589,642 -0.13(-1.07%)
Mar 12, 2008 11.58 12.16 11.55 11.97 2,067,057 +0.42(+3.67%)
Mar 11, 2008 11.39 11.62 11.10 11.55 1,958,667 +0.50(+4.53%)
Mar 10, 2008 11.23 11.36 10.92 11.05 1,285,113 -0.17(-1.49%)
Mar 07, 2008 11.13 11.45 10.89 11.21 1,219,044 -0.01(-0.06%)
Mar 06, 2008 11.62 11.89 11.16 11.22 1,423,612 -0.49(-4.16%)
Mar 05, 2008 12.24 12.46 11.39 11.71 1,571,608 -0.45(-3.69%)
Mar 04, 2008 12.21 12.23 11.59 12.16 2,272,801 -0.29(-2.32%)
Mar 03, 2008 12.45 12.76 12.28 12.44 976,995 -0.04(-0.36%)
Feb 29, 2008 12.03 12.77 11.96 12.49 1,193,561 +0.29(+2.36%)
Feb 28, 2008 12.83 12.83 11.67 12.20 1,793,864 -0.62(-4.85%)
Feb 27, 2008 12.52 13.16 12.29 12.82 3,028,194 +0.21(+1.63%)
Feb 26, 2008 12.37 12.71 12.12 12.62 2,424,589 +0.57(+4.74%)
Feb 25, 2008 12.03 12.21 11.70 12.05 1,821,219 -0.01(-0.05%)
Feb 22, 2008 12.07 12.17 10.39 12.05 4,327,469 +0.00(+0.00%)
Feb 21, 2008 12.12 12.17 11.86 12.05 813,461 +0.04(+0.32%)
Feb 20, 2008 11.85 12.14 11.59 12.01 815,081 +0.09(+0.75%)
Feb 19, 2008 12.07 12.14 11.67 11.92 610,767 +0.11(+0.92%)
Feb 18, 2008 11.71 11.83 11.53 11.82 1,147,439 +0.00(+0.00%)
Feb 15, 2008 11.71 11.83 11.53 11.82 1,147,439 -0.02(-0.16%)
Feb 14, 2008 11.76 12.28 11.76 11.83 975,624 +0.17(+1.43%)
Feb 13, 2008 11.28 11.78 10.98 11.67 782,570 +0.52(+4.66%)
Feb 12, 2008 11.35 11.65 11.11 11.15 662,496 -0.12(-1.08%)
Feb 11, 2008 11.46 11.51 11.14 11.27 892,303 -0.17(-1.46%)
Feb 08, 2008 11.42 11.55 11.06 11.44 996,412 -0.04(-0.34%)
Feb 07, 2008 11.43 11.77 11.10 11.48 3,083,246 +0.00(+0.00%)
Feb 06, 2008 11.79 11.95 11.40 11.48 1,223,215 -0.24(-2.08%)
Feb 05, 2008 12.38 12.66 11.70 11.72 1,143,189 -0.92(-7.26%)
Feb 04, 2008 13.10 13.27 12.62 12.64 1,037,600 -0.48(-3.67%)
Feb 01, 2008 13.12 13.25 12.79 13.12 929,611 -0.01(-0.05%)
Jan 31, 2008 12.17 13.14 12.05 13.12 1,379,881 +0.86(+7.00%)
Jan 30, 2008 12.12 12.57 12.03 12.26 1,408,757 +0.06(+0.47%)
Jan 29, 2008 12.25 12.36 11.85 12.21 1,086,929 +0.04(+0.32%)
Jan 28, 2008 11.96 12.25 11.91 12.17 1,066,524 +0.21(+1.77%)
Jan 25, 2008 12.24 12.37 11.73 11.96 1,665,674 -0.22(-1.79%)
Jan 24, 2008 11.48 12.37 11.48 12.17 1,971,800 +0.74(+6.45%)
Jan 23, 2008 10.91 11.48 10.23 11.44 1,720,818 +0.36(+3.24%)
Jan 22, 2008 11.28 11.48 10.50 11.08 3,143,165 -0.45(-3.89%)
Jan 21, 2008 12.63 12.90 11.49 11.53 3,232,516 +0.00(+0.00%)
Jan 18, 2008 12.63 12.90 11.49 11.53 3,232,204 -1.11(-8.78%)
Jan 17, 2008 13.60 13.83 12.33 12.64 2,126,213 -0.94(-6.90%)
Jan 16, 2008 13.49 13.79 13.02 13.57 1,402,939 +0.10(+0.71%)
Jan 15, 2008 13.54 13.80 13.30 13.48 1,794,100 -0.28(-2.05%)
Jan 14, 2008 13.10 13.85 13.09 13.76 1,423,564 +0.78(+5.98%)
Jan 11, 2008 13.26 13.29 12.67 12.98 1,751,342 -0.36(-2.69%)
Jan 10, 2008 13.00 13.63 12.99 13.34 1,788,536 +0.17(+1.27%)
Jan 09, 2008 13.22 13.35 12.36 13.17 2,575,947 -0.11(-0.82%)
Jan 08, 2008 14.10 14.28 13.08 13.28 1,864,359 -0.81(-5.73%)
Jan 07, 2008 14.41 14.42 13.83 14.09 1,561,329 -0.22(-1.52%)
Jan 04, 2008 14.98 15.05 14.16 14.31 1,153,948 -0.73(-4.86%)
Jan 03, 2008 15.24 15.77 14.96 15.04 1,424,001 -0.13(-0.89%)
Jan 02, 2008 15.19 15.51 15.12 15.17 772,821 -0.03(-0.17%)
Jan 01, 2008 15.46 15.53 15.17 15.20 477,185 +0.00(+0.00%)
Dec 31, 2007 15.46 15.53 15.17 15.20 477,185 -0.37(-2.39%)
Dec 28, 2007 15.37 15.71 15.28 15.57 319,347 +0.37(+2.45%)
Dec 27, 2007 15.89 16.00 15.19 15.20 372,529 -0.69(-4.32%)
Dec 26, 2007 15.58 16.06 15.42 15.89 297,616 +0.18(+1.14%)
Dec 24, 2007 15.85 16.01 15.57 15.71 156,282 -0.09(-0.57%)
Dec 21, 2007 15.01 16.01 14.98 15.80 1,396,929 +0.92(+6.16%)
Dec 20, 2007 14.73 14.91 14.49 14.88 649,151 +0.33(+2.25%)
Dec 19, 2007 14.50 14.67 14.28 14.55 639,647 +0.05(+0.35%)
Dec 18, 2007 13.35 14.56 13.35 14.50 1,115,819 +1.07(+7.97%)
Dec 17, 2007 13.78 13.82 13.24 13.43 1,087,567 -0.47(-3.37%)
Dec 14, 2007 13.82 14.09 13.69 13.90 815,267 -0.05(-0.37%)
Dec 13, 2007 14.39 14.46 13.81 13.95 919,759 -0.61(-4.18%)
Dec 12, 2007 14.27 14.92 14.27 14.56 1,336,416 +0.32(+2.25%)
Dec 11, 2007 15.06 15.16 14.21 14.24 928,128 -0.84(-5.57%)
Dec 10, 2007 14.73 15.57 14.46 15.08 1,180,000 +0.31(+2.08%)
Dec 07, 2007 14.67 15.21 14.51 14.77 1,276,129 +0.16(+1.10%)
Dec 06, 2007 14.21 14.66 13.99 14.61 908,185 +0.40(+2.84%)
Dec 05, 2007 13.60 14.42 13.37 14.21 1,766,535 +0.90(+6.74%)
Dec 04, 2007 13.23 13.44 12.89 13.31 1,994,886 +0.63(+5.01%)
Dec 03, 2007 13.23 13.26 12.61 12.67 1,641,260 -0.65(-4.86%)
Nov 30, 2007 13.97 13.97 13.21 13.32 1,276,210 -0.51(-3.66%)
Nov 29, 2007 14.14 14.19 13.65 13.83 1,137,046 -0.40(-2.79%)
Nov 28, 2007 13.39 14.49 13.29 14.23 1,434,016 +1.01(+7.67%)
Nov 27, 2007 13.29 13.45 12.98 13.21 961,846 -0.01(-0.10%)
Nov 26, 2007 13.76 14.12 13.20 13.23 947,552 -0.55(-4.00%)
Nov 23, 2007 13.57 13.82 13.32 13.78 350,598 +0.34(+2.53%)
Nov 21, 2007 13.75 13.75 13.14 13.44 944,596 -0.35(-2.56%)
Nov 20, 2007 14.04 14.19 13.44 13.79 1,332,744 -0.25(-1.78%)
Nov 19, 2007 14.85 14.92 13.78 14.04 2,214,608 -1.03(-6.81%)
Nov 16, 2007 15.09 15.23 14.83 15.07 1,534,124 -0.01(-0.08%)
Nov 15, 2007 15.87 15.87 14.96 15.08 1,303,524 -0.83(-5.24%)
Nov 14, 2007 16.03 16.39 15.79 15.91 711,156 +0.02(+0.12%)
Nov 13, 2007 15.07 16.18 14.78 15.89 1,004,909 +0.97(+6.53%)
Nov 12, 2007 15.10 15.48 14.89 14.92 923,568 -0.25(-1.65%)
Nov 09, 2007 15.88 15.99 15.03 15.17 978,442 -0.97(-6.04%)
Nov 08, 2007 17.10 17.43 15.32 16.14 1,484,793 -0.62(-3.67%)
Nov 07, 2007 15.96 17.31 15.78 16.76 2,973,103 -0.49(-2.83%)
Nov 06, 2007 17.18 17.35 16.96 17.25 899,480 +0.01(+0.07%)
Nov 05, 2007 16.89 17.74 16.76 17.23 710,170 +0.15(+0.86%)
Nov 02, 2007 17.26 17.30 16.81 17.09 555,481 -0.01(-0.04%)
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.