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

Cogent Comm Hlds (NQ: CCOI )

59.07 -0.74 (-1.24%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 22, 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 30, 2009 4.455 4.568 4.145 4.196 824,109 -0.19(-4.32%)
Jan 29, 2009 4.429 4.619 4.363 4.385 1,008,240 -0.10(-2.25%)
Jan 28, 2009 4.436 4.524 4.322 4.486 881,472 +0.08(+1.86%)
Jan 27, 2009 4.227 4.429 4.120 4.404 569,247 +0.19(+4.49%)
Jan 26, 2009 3.836 4.234 3.824 4.215 1,008,835 +0.40(+10.41%)
Jan 23, 2009 3.697 4.051 3.641 3.817 849,424 +0.00(+0.00%)
Jan 22, 2009 3.445 3.874 3.420 3.817 1,215,569 +0.28(+8.04%)
Jan 21, 2009 3.533 3.647 3.414 3.533 872,387 +0.08(+2.19%)
Jan 20, 2009 3.836 3.899 3.426 3.458 644,422 -0.44(-11.33%)
Jan 16, 2009 3.836 4.108 3.735 3.899 701,096 +0.11(+3.00%)
Jan 15, 2009 3.868 3.906 3.653 3.786 818,991 -0.09(-2.28%)
Jan 14, 2009 3.981 4.032 3.761 3.874 812,682 -0.19(-4.66%)
Jan 13, 2009 4.082 4.120 4.000 4.063 432,795 -0.03(-0.62%)
Jan 12, 2009 4.164 4.291 4.038 4.089 700,724 -0.08(-1.82%)
Jan 09, 2009 4.619 4.619 4.127 4.164 400,844 -0.44(-9.59%)
Jan 08, 2009 4.575 4.770 4.417 4.606 930,834 +0.01(+0.14%)
Jan 07, 2009 4.537 4.657 4.429 4.600 728,768 +0.01(+0.14%)
Jan 06, 2009 4.328 4.922 4.253 4.593 1,266,221 +0.35(+8.33%)
Jan 05, 2009 4.234 4.328 4.145 4.240 1,268,397 +0.04(+1.05%)
Jan 02, 2009 4.127 4.297 3.981 4.196 340,806 +0.08(+1.84%)
Dec 31, 2008 3.798 4.259 3.729 4.120 729,451 +0.33(+8.83%)
Dec 30, 2008 3.868 3.868 3.729 3.786 298,102 -0.03(-0.66%)
Dec 29, 2008 4.114 4.209 3.773 3.811 299,021 -0.30(-7.36%)
Dec 26, 2008 4.038 4.127 3.811 4.114 106,949 +0.11(+2.84%)
Dec 24, 2008 3.691 4.013 3.691 4.000 176,376 +0.30(+8.19%)
Dec 23, 2008 3.540 4.114 3.533 3.697 626,471 +0.20(+5.59%)
Dec 22, 2008 3.691 3.824 3.287 3.502 484,246 -0.19(-5.13%)
Dec 19, 2008 4.013 4.019 3.615 3.691 1,318,701 -0.03(-0.68%)
Dec 18, 2008 3.805 4.019 3.634 3.716 931,265 -0.06(-1.67%)
Dec 17, 2008 3.672 3.925 3.672 3.780 432,314 +0.06(+1.53%)
Dec 16, 2008 3.603 3.767 3.514 3.723 603,041 +0.19(+5.36%)
Dec 15, 2008 3.704 3.843 3.470 3.533 478,550 -0.16(-4.27%)
Dec 12, 2008 3.243 3.691 3.243 3.691 529,295 +0.35(+10.59%)
Dec 11, 2008 3.559 3.843 3.218 3.338 631,440 -0.28(-7.84%)
Dec 10, 2008 3.761 3.761 3.407 3.622 537,488 -0.10(-2.71%)
Dec 09, 2008 3.805 4.240 3.666 3.723 878,769 -0.13(-3.44%)
Dec 08, 2008 3.824 3.906 3.660 3.855 922,087 +0.16(+4.27%)
Dec 05, 2008 3.123 3.723 3.041 3.697 867,460 +0.51(+16.04%)
Dec 04, 2008 3.167 3.552 3.123 3.186 748,755 -0.03(-0.79%)
Dec 03, 2008 3.010 3.281 2.789 3.212 759,315 +0.25(+8.53%)
Dec 02, 2008 2.808 2.978 2.675 2.959 498,058 +0.21(+7.57%)
Dec 01, 2008 3.357 3.521 2.745 2.751 897,379 -0.72(-20.73%)
Nov 28, 2008 3.300 3.483 3.111 3.470 241,321 +0.12(+3.58%)
Nov 26, 2008 2.770 3.357 2.745 3.350 804,010 +0.49(+17.22%)
Nov 25, 2008 2.915 2.947 2.644 2.858 720,690 -0.02(-0.66%)
Nov 24, 2008 2.511 2.921 2.391 2.877 787,930 +0.37(+14.86%)
Nov 21, 2008 2.259 2.505 2.139 2.505 916,971 +0.29(+13.11%)
Nov 20, 2008 2.303 2.309 2.196 2.215 1,447,196 -0.11(-4.62%)
Nov 19, 2008 2.442 2.461 2.322 2.322 1,260,044 -0.13(-5.15%)
Nov 18, 2008 2.417 2.492 2.290 2.448 1,018,345 +0.05(+2.11%)
Nov 17, 2008 2.486 2.492 2.379 2.398 591,440 -0.12(-4.76%)
Nov 14, 2008 2.669 2.719 2.499 2.518 672,602 -0.22(-8.06%)
Nov 13, 2008 2.417 2.764 2.297 2.738 855,137 +0.32(+13.02%)
Nov 12, 2008 2.555 2.555 2.417 2.423 1,829,815 -0.18(-7.02%)
Nov 11, 2008 2.726 2.795 2.593 2.606 1,314,509 -0.20(-6.98%)
Nov 10, 2008 2.890 3.003 2.783 2.801 383,176 -0.02(-0.67%)
Nov 07, 2008 2.827 2.902 2.606 2.820 416,615 +0.03(+1.13%)
Nov 06, 2008 3.048 3.363 2.783 2.789 1,104,396 -0.18(-6.16%)
Nov 05, 2008 3.003 3.325 2.953 2.972 742,365 -0.14(-4.46%)
Nov 04, 2008 2.846 3.161 2.814 3.111 628,912 +0.25(+8.59%)
Nov 03, 2008 2.846 3.054 2.707 2.865 622,430 -0.15(-5.02%)
Oct 31, 2008 2.827 3.136 2.770 3.016 487,238 +0.20(+6.94%)
Oct 30, 2008 2.726 2.902 2.603 2.820 643,125 +0.19(+7.19%)
Oct 29, 2008 2.480 3.306 2.322 2.631 2,837,711 +0.17(+6.92%)
Oct 28, 2008 2.473 2.600 2.271 2.461 916,160 +0.06(+2.36%)
Oct 27, 2008 2.568 2.701 2.398 2.404 436,075 -0.20(-7.52%)
Oct 24, 2008 2.568 2.776 2.505 2.600 1,042,018 -0.13(-4.63%)
Oct 23, 2008 2.928 3.155 2.631 2.726 3,293,810 -0.19(-6.49%)
Oct 22, 2008 3.104 3.199 2.839 2.915 1,078,534 -0.25(-7.78%)
Oct 21, 2008 3.287 3.407 3.155 3.161 491,790 -0.20(-6.00%)
Oct 20, 2008 3.388 3.546 3.275 3.363 601,275 +0.03(+0.76%)
Oct 17, 2008 3.338 3.615 3.155 3.338 759,584 -0.15(-4.17%)
Oct 16, 2008 3.407 3.546 3.067 3.483 848,302 +0.11(+3.18%)
Oct 15, 2008 3.546 3.754 3.256 3.376 736,120 -0.21(-5.81%)
Oct 14, 2008 3.931 4.133 3.470 3.584 849,395 -0.23(-6.12%)
Oct 13, 2008 3.218 3.836 3.180 3.817 1,151,978 +0.74(+23.98%)
Oct 10, 2008 2.839 3.344 2.253 3.079 4,899,852 -0.01(-0.41%)
Oct 09, 2008 3.546 3.754 3.085 3.092 1,763,738 -0.40(-11.39%)
Oct 08, 2008 3.155 3.666 2.928 3.489 2,469,778 +0.25(+7.80%)
Oct 07, 2008 3.666 3.729 3.149 3.237 3,534,811 -0.38(-10.63%)
Oct 06, 2008 4.076 4.076 3.546 3.622 1,721,208 -0.50(-12.23%)
Oct 03, 2008 4.436 4.436 4.114 4.127 884,416 -0.25(-5.63%)
Oct 02, 2008 4.631 4.745 4.328 4.373 780,749 -0.30(-6.35%)
Oct 01, 2008 4.840 4.877 4.461 4.669 882,809 -0.20(-4.15%)
Sep 30, 2008 4.915 5.029 4.739 4.871 808,187 +0.01(+0.26%)
Sep 29, 2008 5.086 5.256 4.606 4.858 962,604 -0.33(-6.44%)
Sep 26, 2008 4.833 5.376 4.833 5.193 680,715 +0.26(+5.24%)
Sep 25, 2008 5.016 5.092 4.675 4.934 930,157 -0.09(-1.76%)
Sep 24, 2008 5.559 5.565 4.940 5.023 653,877 -0.28(-5.35%)
Sep 23, 2008 5.086 5.565 5.086 5.306 1,155,359 +0.21(+4.21%)
Sep 22, 2008 5.616 5.647 5.060 5.092 518,098 -0.53(-9.43%)
Sep 19, 2008 5.887 6.095 5.401 5.622 2,488,788 +0.07(+1.25%)
Sep 18, 2008 4.846 5.773 4.802 5.553 2,337,942 +0.81(+17.18%)
Sep 17, 2008 4.896 4.997 4.562 4.739 1,029,744 -0.24(-4.82%)
Sep 16, 2008 4.593 5.073 4.442 4.978 1,657,252 +0.50(+11.28%)
Sep 15, 2008 4.480 4.511 4.328 4.474 1,431,477 -0.05(-1.12%)
Sep 12, 2008 4.726 4.726 4.492 4.524 1,692,081 -0.20(-4.14%)
Sep 11, 2008 4.732 4.751 4.543 4.720 1,627,972 -0.04(-0.80%)
Sep 10, 2008 4.814 5.067 4.739 4.758 2,456,169 +0.02(+0.40%)
Sep 09, 2008 4.997 5.060 4.511 4.739 2,214,835 -0.28(-5.53%)
Sep 08, 2008 5.376 5.376 4.884 5.016 1,699,421 -0.24(-4.56%)
Sep 05, 2008 5.212 5.281 5.142 5.256 1,789,268 -0.01(-0.12%)
Sep 04, 2008 5.571 5.571 5.142 5.262 1,698,360 -0.34(-6.08%)
Sep 03, 2008 5.609 5.710 5.489 5.603 1,055,894 -0.01(-0.22%)
Sep 02, 2008 5.906 5.969 5.540 5.616 924,215 -0.20(-3.37%)
Aug 29, 2008 5.811 5.824 5.584 5.811 1,242,509 -0.03(-0.54%)
Aug 28, 2008 5.937 5.994 5.792 5.843 877,070 -0.08(-1.38%)
Aug 27, 2008 5.792 6.165 5.710 5.925 922,041 +0.14(+2.40%)
Aug 26, 2008 5.824 5.975 5.666 5.786 574,163 -0.04(-0.76%)
Aug 25, 2008 5.969 5.982 5.799 5.830 303,005 -0.16(-2.74%)
Aug 22, 2008 5.937 6.114 5.906 5.994 537,001 +0.09(+1.50%)
Aug 21, 2008 5.982 6.038 5.862 5.906 524,389 -0.13(-2.09%)
Aug 20, 2008 5.994 6.177 5.925 6.032 920,367 +0.07(+1.16%)
Aug 19, 2008 6.259 6.284 5.925 5.963 895,095 -0.37(-5.78%)
Aug 18, 2008 6.303 6.587 6.171 6.329 936,918 +0.01(+0.20%)
Aug 15, 2008 6.247 6.341 6.120 6.316 1,134,354 +0.13(+2.04%)
Aug 14, 2008 5.994 6.398 5.937 6.190 1,508,505 +0.13(+2.08%)
Aug 13, 2008 5.900 6.139 5.805 6.064 2,554,270 -0.30(-4.76%)
Aug 12, 2008 5.780 6.521 5.622 6.366 2,466,822 +0.58(+10.03%)
Aug 11, 2008 5.370 5.786 5.111 5.786 1,840,268 +0.42(+7.88%)
Aug 08, 2008 4.959 5.515 4.612 5.363 29,444,366 -1.72(-24.24%)
Aug 07, 2008 6.695 7.370 6.695 7.079 4,359,489 +0.27(+3.99%)
Aug 06, 2008 6.499 6.814 6.449 6.808 3,000,881 +0.28(+4.25%)
Aug 05, 2008 6.758 6.796 6.417 6.531 1,504,630 -0.15(-2.17%)
Aug 04, 2008 6.732 6.890 6.543 6.676 1,138,762 -0.08(-1.12%)
Aug 01, 2008 7.673 7.673 6.701 6.751 2,760,775 -0.86(-11.28%)
Jul 31, 2008 7.799 8.158 7.515 7.609 1,968,482 -0.33(-4.13%)
Jul 30, 2008 7.780 8.051 7.609 7.938 1,224,644 +0.25(+3.28%)
Jul 29, 2008 7.685 7.811 7.357 7.685 1,014,816 +0.25(+3.40%)
Jul 28, 2008 7.698 7.843 7.395 7.433 468,742 -0.31(-3.99%)
Jul 25, 2008 7.710 7.900 7.660 7.742 718,506 +0.15(+1.91%)
Jul 24, 2008 7.811 8.076 7.584 7.597 1,085,152 -0.10(-1.31%)
Jul 23, 2008 7.496 8.341 7.496 7.698 1,874,906 +0.23(+3.04%)
Jul 22, 2008 6.846 7.490 6.808 7.471 1,838,180 +0.56(+8.13%)
Jul 21, 2008 6.846 6.985 6.745 6.909 745,210 +0.10(+1.48%)
Jul 18, 2008 6.871 6.966 6.764 6.808 1,266,746 -0.07(-1.01%)
Jul 17, 2008 6.966 7.023 6.732 6.878 1,444,186 -0.03(-0.46%)
Jul 16, 2008 7.035 7.035 6.758 6.909 1,353,380 -0.14(-1.97%)
Jul 15, 2008 6.852 7.439 6.341 7.048 3,180,859 -0.44(-5.82%)
Jul 14, 2008 7.698 7.748 7.363 7.483 499,297 -0.14(-1.82%)
Jul 11, 2008 7.874 7.931 7.534 7.622 1,335,596 -0.39(-4.88%)
Jul 10, 2008 8.215 8.354 7.900 8.013 1,184,046 -0.19(-2.31%)
Jul 09, 2008 8.360 8.739 8.045 8.203 1,159,600 -0.14(-1.66%)
Jul 08, 2008 8.177 8.367 7.856 8.341 1,111,065 +0.18(+2.24%)
Jul 07, 2008 8.322 8.367 7.944 8.158 1,087,712 -0.08(-1.00%)
Jul 04, 2008 8.013 8.316 7.985 8.240 690,265 +0.00(+0.00%)
Jul 03, 2008 8.013 8.316 7.985 8.240 690,265 +0.24(+3.00%)
Jul 02, 2008 8.398 8.430 8.001 8.001 1,495,997 -0.47(-5.58%)
Jul 01, 2008 8.360 8.493 8.152 8.474 896,699 +0.02(+0.22%)
Jun 30, 2008 8.682 8.808 8.398 8.455 1,738,475 -0.33(-3.80%)
Jun 27, 2008 8.998 9.319 8.770 8.789 1,880,810 -0.21(-2.31%)
Jun 26, 2008 9.338 9.345 8.916 8.998 1,804,759 -0.54(-5.69%)
Jun 25, 2008 9.042 9.622 9.035 9.540 1,149,701 +0.50(+5.59%)
Jun 24, 2008 8.922 9.212 8.865 9.035 992,853 +0.04(+0.49%)
Jun 23, 2008 9.061 9.136 8.935 8.991 1,062,386 -0.05(-0.56%)
Jun 20, 2008 9.395 9.395 8.979 9.042 1,608,292 -0.43(-4.53%)
Jun 19, 2008 9.136 9.483 9.023 9.471 1,057,507 +0.33(+3.59%)
Jun 18, 2008 9.515 9.559 9.029 9.143 1,269,168 -0.38(-4.04%)
Jun 17, 2008 9.370 9.875 9.332 9.528 1,145,027 +0.17(+1.82%)
Jun 16, 2008 9.168 9.389 9.108 9.357 571,881 +0.14(+1.51%)
Jun 13, 2008 9.048 9.218 8.865 9.218 953,299 +0.28(+3.11%)
Jun 12, 2008 8.947 9.383 8.802 8.941 2,444,631 +0.36(+4.19%)
Jun 11, 2008 8.998 9.054 8.580 8.581 1,117,070 -0.45(-5.03%)
Jun 10, 2008 8.909 9.143 8.834 9.035 1,841,382 -0.16(-1.78%)
Jun 09, 2008 9.294 9.496 9.111 9.200 2,555,243 -0.02(-0.21%)
Jun 06, 2008 9.433 9.490 9.149 9.218 2,216,719 -0.26(-2.73%)
Jun 05, 2008 9.086 9.591 9.054 9.477 4,176,193 +0.74(+8.45%)
Jun 04, 2008 10.00 10.00 8.304 8.739 10,018,825 -1.33(-13.22%)
Jun 03, 2008 10.35 10.39 9.913 10.07 1,322,199 -0.26(-2.50%)
Jun 02, 2008 10.32 10.47 10.06 10.33 1,228,969 -0.05(-0.49%)
May 30, 2008 10.52 10.52 10.23 10.38 973,264 -0.12(-1.14%)
May 29, 2008 10.48 10.59 10.35 10.50 888,133 +0.01(+0.06%)
May 28, 2008 10.47 10.55 10.38 10.49 943,876 +0.11(+1.09%)
May 27, 2008 10.22 10.45 10.12 10.38 1,248,835 +0.19(+1.86%)
May 26, 2008 10.06 10.26 9.856 10.19 1,831,391 +0.00(+0.00%)
May 23, 2008 10.06 10.26 9.856 10.19 1,831,391 +0.06(+0.56%)
May 22, 2008 10.04 10.20 9.780 10.13 1,860,357 +0.11(+1.07%)
May 21, 2008 10.33 10.33 9.730 10.03 2,888,720 -0.28(-2.69%)
May 20, 2008 10.13 10.38 9.925 10.30 1,757,508 +0.15(+1.43%)
May 19, 2008 10.65 10.65 10.03 10.16 3,129,988 -0.56(-5.24%)
May 16, 2008 11.12 11.12 10.51 10.72 1,824,807 -0.33(-3.02%)
May 15, 2008 10.48 11.18 10.41 11.05 1,990,838 +0.56(+5.29%)
May 14, 2008 10.57 10.99 10.46 10.50 2,354,276 -0.03(-0.30%)
May 13, 2008 10.61 10.61 10.10 10.53 2,924,970 -0.11(-1.01%)
May 12, 2008 10.94 11.00 9.805 10.64 9,425,667 -0.65(-5.76%)
May 09, 2008 11.89 12.64 11.19 11.29 10,394,031 -3.02(-21.12%)
May 08, 2008 14.17 14.45 13.94 14.31 2,419,213 +0.24(+1.70%)
May 07, 2008 14.09 14.20 13.69 14.07 993,019 -0.03(-0.22%)
May 06, 2008 13.96 14.22 13.96 14.10 1,277,691 +0.03(+0.18%)
May 05, 2008 13.67 14.11 13.29 14.08 2,100,070 +0.37(+2.67%)
May 02, 2008 13.82 14.10 13.45 13.71 756,025 +0.03(+0.18%)
May 01, 2008 13.25 13.77 13.12 13.69 1,299,443 +0.43(+3.24%)
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%)
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.