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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.600 -0.040 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 3.742 3.984 3.681 3.903 282,832 +0.11(+2.98%)
Feb 26, 2009 3.984 4.093 3.786 3.790 434,426 -0.17(-4.28%)
Feb 25, 2009 4.073 4.166 3.847 3.960 331,316 -0.13(-3.06%)
Feb 24, 2009 4.016 4.125 3.819 4.085 384,451 +0.11(+2.85%)
Feb 23, 2009 4.234 4.347 3.964 3.972 334,928 -0.24(-5.66%)
Feb 20, 2009 4.347 4.360 4.109 4.210 312,612 -0.20(-4.49%)
Feb 19, 2009 4.461 4.533 4.368 4.408 198,062 +0.02(+0.37%)
Feb 18, 2009 4.533 4.533 4.372 4.392 229,392 -0.11(-2.42%)
Feb 17, 2009 4.545 4.646 4.501 4.501 243,077 -0.24(-5.03%)
Feb 13, 2009 4.743 4.844 4.602 4.739 112,330 +0.01(+0.26%)
Feb 12, 2009 4.634 4.796 4.614 4.727 209,279 -0.02(-0.51%)
Feb 11, 2009 4.630 4.759 4.630 4.751 258,037 +0.13(+2.88%)
Feb 10, 2009 4.767 4.864 4.598 4.618 268,340 -0.17(-3.46%)
Feb 09, 2009 4.828 4.856 4.743 4.783 185,289 -0.08(-1.58%)
Feb 06, 2009 4.755 4.892 4.747 4.860 239,262 +0.08(+1.78%)
Feb 05, 2009 4.662 4.836 4.634 4.775 302,497 +0.10(+2.16%)
Feb 04, 2009 4.840 4.876 4.646 4.674 182,477 -0.18(-3.66%)
Feb 03, 2009 4.868 4.868 4.452 4.852 232,657 +0.03(+0.59%)
Feb 02, 2009 4.545 4.860 4.493 4.824 311,019 +0.28(+6.13%)
Jan 30, 2009 4.662 4.755 4.525 4.545 218,698 -0.05(-1.05%)
Jan 29, 2009 4.743 4.804 4.578 4.594 239,522 -0.22(-4.53%)
Jan 28, 2009 4.945 4.945 4.771 4.812 330,476 -0.04(-0.91%)
Jan 27, 2009 4.848 4.941 4.743 4.856 186,815 +0.01(+0.25%)
Jan 26, 2009 4.715 4.876 4.658 4.844 217,162 +0.16(+3.45%)
Jan 23, 2009 4.569 4.787 4.537 4.683 114,931 -0.02(-0.51%)
Jan 22, 2009 4.711 4.812 4.594 4.707 115,511 -0.13(-2.67%)
Jan 21, 2009 4.541 4.840 4.521 4.836 475,598 +0.34(+7.64%)
Jan 20, 2009 4.743 4.763 4.493 4.493 250,870 -0.30(-6.31%)
Jan 16, 2009 4.731 4.864 4.477 4.796 264,550 +0.11(+2.33%)
Jan 15, 2009 4.541 4.699 4.497 4.687 300,377 +0.17(+3.75%)
Jan 14, 2009 4.775 4.787 4.501 4.517 312,971 -0.31(-6.52%)
Jan 13, 2009 4.723 4.925 4.711 4.832 381,278 +0.06(+1.16%)
Jan 12, 2009 4.726 4.835 4.722 4.777 440,217 +0.07(+1.50%)
Jan 09, 2009 4.863 4.863 4.698 4.706 333,860 -0.17(-3.53%)
Jan 08, 2009 4.730 4.878 4.710 4.878 432,938 +0.16(+3.40%)
Jan 07, 2009 4.698 4.804 4.652 4.718 235,188 -0.02(-0.41%)
Jan 06, 2009 4.745 4.784 4.612 4.737 302,541 +0.00(+0.08%)
Jan 05, 2009 4.691 4.773 4.616 4.734 463,004 +0.05(+1.17%)
Jan 02, 2009 4.652 4.714 4.507 4.679 245,155 +0.04(+0.76%)
Dec 31, 2008 4.448 4.683 4.413 4.644 418,295 +0.21(+4.76%)
Dec 30, 2008 4.265 4.460 4.241 4.433 525,785 +0.21(+5.00%)
Dec 29, 2008 4.347 4.347 4.202 4.222 264,596 -0.12(-2.79%)
Dec 26, 2008 4.315 4.366 4.210 4.343 120,647 +0.04(+0.91%)
Dec 24, 2008 4.253 4.343 4.225 4.304 36,438 +0.03(+0.73%)
Dec 23, 2008 4.413 4.413 4.202 4.272 366,982 +0.04(+0.83%)
Dec 22, 2008 4.132 4.386 4.034 4.237 504,993 +0.01(+0.18%)
Dec 19, 2008 4.476 4.495 4.210 4.229 614,446 -0.17(-3.82%)
Dec 18, 2008 4.440 4.487 4.263 4.397 575,621 -0.02(-0.53%)
Dec 17, 2008 4.085 4.429 3.987 4.421 431,779 +0.30(+7.31%)
Dec 16, 2008 4.147 4.327 3.991 4.120 1,020,888 +0.05(+1.35%)
Dec 15, 2008 4.257 4.276 3.999 4.065 253,255 -0.17(-3.97%)
Dec 12, 2008 3.819 4.237 3.819 4.233 207,832 +0.33(+8.41%)
Dec 11, 2008 4.280 4.308 3.878 3.905 361,203 -0.45(-10.40%)
Dec 10, 2008 4.229 4.487 4.229 4.358 225,495 -0.02(-0.45%)
Dec 09, 2008 4.225 4.487 4.143 4.378 619,841 +0.01(+0.27%)
Dec 08, 2008 4.206 4.401 4.120 4.366 284,666 +0.22(+5.28%)
Dec 05, 2008 3.964 4.155 3.803 4.147 271,624 +0.15(+3.82%)
Dec 04, 2008 4.034 4.249 3.924 3.995 273,054 -0.10(-2.39%)
Dec 03, 2008 3.913 4.132 3.803 4.093 291,077 +0.08(+2.05%)
Dec 02, 2008 3.682 4.014 3.620 4.010 548,694 +0.38(+10.32%)
Dec 01, 2008 3.889 3.999 3.608 3.635 341,481 -0.34(-8.64%)
Nov 28, 2008 4.003 4.093 3.858 3.979 147,144 -0.11(-2.68%)
Nov 26, 2008 3.686 4.100 3.604 4.089 342,343 +0.30(+7.84%)
Nov 25, 2008 3.530 3.792 3.295 3.792 466,486 +0.30(+8.74%)
Nov 24, 2008 3.072 3.514 3.072 3.487 570,044 +0.43(+14.07%)
Nov 21, 2008 3.252 3.471 2.842 3.057 1,259,124 -0.12(-3.69%)
Nov 20, 2008 3.811 4.124 3.053 3.174 947,283 -0.66(-17.23%)
Nov 19, 2008 4.280 4.421 3.831 3.835 324,128 -0.44(-10.33%)
Nov 18, 2008 4.311 4.374 4.093 4.276 578,709 -0.01(-0.18%)
Nov 17, 2008 4.175 4.448 4.104 4.284 299,729 +0.09(+2.05%)
Nov 14, 2008 4.374 4.464 4.186 4.198 202,731 -0.29(-6.45%)
Nov 13, 2008 4.081 4.519 4.007 4.487 421,239 +0.42(+10.28%)
Nov 12, 2008 4.159 4.272 4.069 4.069 281,540 -0.18(-4.23%)
Nov 11, 2008 4.261 4.511 4.186 4.249 485,443 -0.07(-1.63%)
Nov 10, 2008 4.351 4.366 4.143 4.319 367,120 +0.07(+1.66%)
Nov 07, 2008 4.065 4.257 4.022 4.249 241,991 +0.24(+6.05%)
Nov 06, 2008 4.112 4.179 3.979 4.007 223,857 -0.18(-4.21%)
Nov 05, 2008 4.354 4.409 4.104 4.182 287,275 -0.23(-5.23%)
Nov 04, 2008 4.440 4.495 4.210 4.413 476,819 +0.14(+3.20%)
Nov 03, 2008 4.205 4.288 3.967 4.276 367,333 +0.25(+6.21%)
Oct 31, 2008 3.752 4.026 3.623 4.026 544,092 +0.23(+6.08%)
Oct 30, 2008 3.799 3.799 3.549 3.795 465,004 +0.10(+2.75%)
Oct 29, 2008 3.831 3.881 3.678 3.694 312,633 -0.11(-2.88%)
Oct 28, 2008 3.635 3.870 3.526 3.803 295,449 +0.26(+7.28%)
Oct 27, 2008 3.584 3.733 3.545 3.545 280,350 -0.16(-4.32%)
Oct 24, 2008 3.756 3.870 3.674 3.706 257,018 -0.25(-6.42%)
Oct 23, 2008 4.007 4.077 3.815 3.960 322,145 -0.05(-1.36%)
Oct 22, 2008 4.077 4.155 3.991 4.014 260,426 -0.10(-2.47%)
Oct 21, 2008 4.136 4.417 4.057 4.116 203,045 -0.11(-2.68%)
Oct 20, 2008 4.061 4.249 4.030 4.229 316,622 +0.21(+5.25%)
Oct 17, 2008 4.210 4.710 4.007 4.018 459,563 -0.30(-7.05%)
Oct 16, 2008 4.034 4.323 3.917 4.323 449,961 +0.31(+7.80%)
Oct 15, 2008 4.347 4.429 4.010 4.010 372,076 -0.36(-8.31%)
Oct 14, 2008 4.632 4.659 4.276 4.374 381,828 -0.14(-3.12%)
Oct 13, 2008 4.202 4.515 4.081 4.515 542,010 +0.54(+13.68%)
Oct 10, 2008 3.921 4.014 3.225 3.971 897,035 -0.16(-3.91%)
Oct 09, 2008 4.446 4.593 4.133 4.133 578,394 -0.22(-5.11%)
Oct 08, 2008 4.525 4.585 4.336 4.355 559,088 -0.23(-5.02%)
Oct 07, 2008 4.785 4.894 4.582 4.585 489,699 -0.14(-3.03%)
Oct 06, 2008 5.125 5.185 4.506 4.729 1,000,058 -0.43(-8.27%)
Oct 03, 2008 5.532 5.554 5.128 5.155 555,627 -0.30(-5.53%)
Oct 02, 2008 5.528 5.724 5.445 5.456 248,586 -0.07(-1.23%)
Oct 01, 2008 5.683 5.739 5.520 5.524 199,907 -0.16(-2.85%)
Sep 30, 2008 5.618 5.792 5.581 5.686 393,943 +0.12(+2.24%)
Sep 29, 2008 5.656 5.811 5.543 5.562 610,844 -0.18(-3.15%)
Sep 26, 2008 5.603 5.822 5.551 5.743 260,796 +0.03(+0.46%)
Sep 25, 2008 5.675 5.826 5.577 5.717 243,322 +0.08(+1.47%)
Sep 24, 2008 5.683 5.724 5.581 5.634 195,422 -0.03(-0.53%)
Sep 23, 2008 5.671 5.784 5.630 5.664 261,384 +0.01(+0.13%)
Sep 22, 2008 5.792 5.947 5.592 5.656 278,765 -0.20(-3.35%)
Sep 19, 2008 6.026 6.026 5.551 5.852 1,337,804 +0.13(+2.24%)
Sep 18, 2008 5.509 5.724 5.279 5.724 677,331 +0.30(+5.56%)
Sep 17, 2008 5.626 5.664 5.419 5.422 247,512 -0.27(-4.77%)
Sep 16, 2008 5.562 5.694 5.445 5.694 394,075 +0.11(+2.03%)
Sep 15, 2008 5.732 5.822 5.581 5.581 243,616 -0.24(-4.08%)
Sep 12, 2008 5.762 5.830 5.717 5.818 244,173 +0.03(+0.52%)
Sep 11, 2008 5.841 5.999 5.732 5.788 284,035 -0.07(-1.22%)
Sep 10, 2008 5.920 5.988 5.833 5.860 371,743 +0.01(+0.13%)
Sep 09, 2008 5.924 6.011 5.852 5.852 339,466 -0.07(-1.21%)
Sep 08, 2008 5.890 5.999 5.822 5.924 370,568 +0.12(+2.01%)
Sep 05, 2008 5.822 5.826 5.713 5.807 378,368 -0.04(-0.71%)
Sep 04, 2008 5.901 5.935 5.683 5.849 415,689 -0.09(-1.46%)
Sep 03, 2008 5.818 5.996 5.777 5.935 436,133 +0.13(+2.21%)
Sep 02, 2008 5.762 5.845 5.747 5.807 349,204 +0.11(+1.92%)
Aug 29, 2008 5.815 5.815 5.596 5.698 297,679 -0.13(-2.26%)
Aug 28, 2008 5.747 5.839 5.683 5.830 297,218 +0.08(+1.31%)
Aug 27, 2008 5.720 5.766 5.675 5.754 310,615 +0.03(+0.53%)
Aug 26, 2008 5.634 5.769 5.596 5.724 257,407 +0.08(+1.34%)
Aug 25, 2008 5.747 5.769 5.618 5.649 266,211 -0.11(-1.90%)
Aug 22, 2008 5.656 5.773 5.641 5.758 193,677 +0.14(+2.55%)
Aug 21, 2008 5.698 5.735 5.600 5.615 294,070 -0.13(-2.23%)
Aug 20, 2008 5.679 5.769 5.622 5.743 248,003 +0.10(+1.80%)
Aug 19, 2008 5.690 5.701 5.585 5.641 248,668 -0.08(-1.45%)
Aug 18, 2008 5.728 5.788 5.592 5.724 256,492 -0.00(-0.07%)
Aug 15, 2008 5.811 5.811 5.566 5.728 588,843 -0.02(-0.26%)
Aug 14, 2008 5.675 5.807 5.581 5.743 516,869 +0.04(+0.73%)
Aug 13, 2008 5.652 5.720 5.562 5.701 620,242 -0.11(-1.82%)
Aug 12, 2008 5.618 5.845 5.558 5.807 1,137,979 +0.23(+4.12%)
Aug 11, 2008 5.777 5.777 5.498 5.577 1,066,206 -0.21(-3.65%)
Aug 08, 2008 5.407 5.803 5.370 5.788 844,348 +0.40(+7.49%)
Aug 07, 2008 5.207 5.464 5.174 5.385 1,231,858 +0.23(+4.46%)
Aug 06, 2008 5.147 5.170 5.109 5.155 324,193 -0.02(-0.29%)
Aug 05, 2008 5.204 5.219 5.132 5.170 536,082 -0.03(-0.51%)
Aug 04, 2008 5.279 5.283 5.185 5.196 271,666 -0.08(-1.43%)
Aug 01, 2008 5.287 5.335 5.245 5.272 270,247 +0.01(+0.14%)
Jul 31, 2008 5.226 5.355 5.223 5.264 284,738 -0.01(-0.21%)
Jul 30, 2008 5.219 5.370 5.219 5.275 273,406 +0.02(+0.36%)
Jul 29, 2008 5.256 5.355 5.223 5.256 270,494 +0.06(+1.16%)
Jul 28, 2008 5.256 5.272 5.185 5.196 179,542 -0.10(-1.85%)
Jul 25, 2008 5.294 5.355 5.192 5.294 227,689 +0.03(+0.65%)
Jul 24, 2008 5.260 5.343 5.241 5.260 380,487 -0.00(-0.07%)
Jul 23, 2008 5.234 5.366 5.147 5.264 329,020 +0.01(+0.22%)
Jul 22, 2008 5.196 5.272 5.079 5.253 335,729 +0.04(+0.80%)
Jul 21, 2008 5.075 5.343 5.075 5.211 378,079 -0.14(-2.68%)
Jul 18, 2008 5.147 5.373 4.977 5.355 533,115 +0.20(+3.95%)
Jul 17, 2008 5.121 5.162 4.944 5.151 365,317 -0.00(-0.07%)
Jul 16, 2008 5.072 5.166 5.026 5.155 367,280 +0.02(+0.44%)
Jul 15, 2008 5.015 5.275 5.008 5.132 578,967 +0.05(+0.96%)
Jul 14, 2008 5.185 5.223 5.019 5.083 742,113 -0.18(-3.44%)
Jul 11, 2008 5.211 5.264 5.042 5.264 465,384 -0.09(-1.69%)
Jul 10, 2008 5.219 5.397 5.204 5.355 507,964 +0.08(+1.43%)
Jul 09, 2008 5.373 5.373 5.279 5.279 479,805 -0.07(-1.34%)
Jul 08, 2008 5.177 5.355 5.121 5.351 826,233 +0.11(+2.01%)
Jul 07, 2008 5.294 5.302 5.113 5.245 1,151,034 -0.10(-1.90%)
Jul 04, 2008 5.494 5.524 5.343 5.347 273,225 +0.00(+0.00%)
Jul 03, 2008 5.494 5.524 5.343 5.347 273,225 -0.20(-3.54%)
Jul 02, 2008 5.558 5.641 5.464 5.543 479,959 -0.01(-0.14%)
Jul 01, 2008 5.528 5.611 5.388 5.551 433,982 -0.06(-1.14%)
Jun 30, 2008 5.536 5.766 5.509 5.615 361,644 +0.07(+1.29%)
Jun 27, 2008 5.758 5.758 5.541 5.543 1,220,577 -0.25(-4.30%)
Jun 26, 2008 5.826 5.898 5.739 5.792 275,726 -0.12(-2.10%)
Jun 25, 2008 5.818 6.007 5.811 5.916 331,282 +0.14(+2.48%)
Jun 24, 2008 5.728 5.890 5.686 5.773 363,010 -0.02(-0.26%)
Jun 23, 2008 5.803 5.890 5.739 5.788 228,885 -0.00(-0.07%)
Jun 20, 2008 5.901 5.947 5.754 5.792 518,908 -0.13(-2.23%)
Jun 19, 2008 5.717 5.988 5.698 5.924 404,428 +0.21(+3.63%)
Jun 18, 2008 5.826 5.837 5.686 5.717 259,207 -0.12(-2.07%)
Jun 17, 2008 5.845 6.026 5.754 5.837 519,667 +0.00(+0.00%)
Jun 16, 2008 5.720 5.856 5.660 5.837 316,773 +0.11(+1.98%)
Jun 13, 2008 5.641 5.724 5.588 5.724 314,898 +0.15(+2.64%)
Jun 12, 2008 5.615 5.732 5.573 5.577 329,068 +0.02(+0.41%)
Jun 11, 2008 5.679 5.724 5.554 5.554 322,966 -0.13(-2.26%)
Jun 10, 2008 5.717 5.754 5.660 5.683 397,308 -0.10(-1.76%)
Jun 09, 2008 5.796 5.875 5.762 5.784 475,530 -0.01(-0.13%)
Jun 06, 2008 5.803 5.852 5.694 5.792 438,413 -0.02(-0.39%)
Jun 05, 2008 5.694 5.860 5.675 5.815 575,623 +0.12(+2.05%)
Jun 04, 2008 5.796 5.886 5.675 5.698 536,525 -0.13(-2.20%)
Jun 03, 2008 5.784 5.845 5.630 5.826 524,968 +0.05(+0.91%)
Jun 02, 2008 5.630 5.788 5.618 5.773 677,087 +0.12(+2.07%)
May 30, 2008 5.826 5.826 5.641 5.656 587,785 -0.08(-1.45%)
May 29, 2008 5.720 5.875 5.705 5.739 793,163 -0.01(-0.20%)
May 28, 2008 5.652 5.773 5.562 5.750 660,189 +0.12(+2.14%)
May 27, 2008 5.400 5.645 5.343 5.630 1,012,965 +0.44(+8.42%)
May 26, 2008 5.249 5.269 5.064 5.192 392,861 +0.00(+0.00%)
May 23, 2008 5.249 5.269 5.064 5.192 392,861 -0.09(-1.71%)
May 22, 2008 5.200 5.283 5.187 5.283 330,521 +0.11(+2.04%)
May 21, 2008 5.192 5.279 5.128 5.177 396,775 -0.01(-0.22%)
May 20, 2008 5.128 5.200 5.117 5.189 441,927 +0.02(+0.44%)
May 19, 2008 5.155 5.204 5.132 5.166 443,561 -0.01(-0.22%)
May 16, 2008 5.279 5.279 5.155 5.177 505,556 -0.08(-1.51%)
May 15, 2008 5.309 5.324 5.245 5.256 622,594 -0.07(-1.27%)
May 14, 2008 5.453 5.483 5.302 5.324 383,796 -0.11(-2.01%)
May 13, 2008 5.388 5.453 5.298 5.434 302,198 +0.05(+0.91%)
May 12, 2008 5.298 5.422 5.279 5.385 215,108 +0.09(+1.78%)
May 09, 2008 5.347 5.373 5.264 5.290 340,137 -0.14(-2.57%)
May 08, 2008 5.396 5.430 5.253 5.430 360,963 +0.09(+1.62%)
May 07, 2008 5.411 5.426 5.275 5.343 283,918 -0.02(-0.28%)
May 06, 2008 5.287 5.388 5.245 5.358 330,670 +0.02(+0.28%)
May 05, 2008 5.513 5.513 5.223 5.343 451,822 -0.20(-3.67%)
May 02, 2008 5.558 5.615 5.487 5.547 353,129 -0.00(-0.07%)
May 01, 2008 5.400 5.554 5.264 5.551 297,191 +0.16(+2.94%)
Apr 30, 2008 5.400 5.411 5.260 5.392 344,399 +0.02(+0.35%)
Apr 29, 2008 5.347 5.426 5.302 5.373 222,637 +0.01(+0.14%)
Apr 28, 2008 5.468 5.468 5.207 5.366 401,079 -0.08(-1.45%)
Apr 25, 2008 5.536 5.536 5.324 5.445 233,032 -0.03(-0.55%)
Apr 24, 2008 5.343 5.524 5.298 5.475 214,288 +0.13(+2.40%)
Apr 23, 2008 5.392 5.422 5.275 5.347 208,658 -0.01(-0.14%)
Apr 22, 2008 5.494 5.517 5.234 5.355 407,338 -0.19(-3.40%)
Apr 21, 2008 5.641 5.641 5.430 5.543 352,421 -0.13(-2.33%)
Apr 18, 2008 5.603 5.675 5.551 5.675 331,669 +0.18(+3.22%)
Apr 17, 2008 5.573 5.607 5.426 5.498 210,464 -0.11(-1.95%)
Apr 16, 2008 5.509 5.618 5.449 5.607 232,330 +0.16(+2.98%)
Apr 15, 2008 5.468 5.562 5.355 5.445 171,303 -0.00(-0.07%)
Apr 14, 2008 5.377 5.536 5.362 5.449 303,399 +0.09(+1.62%)
Apr 11, 2008 5.660 5.660 5.351 5.362 400,456 -0.46(-7.84%)
Apr 10, 2008 5.720 5.833 5.675 5.818 323,899 +0.09(+1.51%)
Apr 09, 2008 5.830 5.879 5.709 5.732 333,234 -0.08(-1.36%)
Apr 08, 2008 5.777 5.860 5.743 5.811 338,137 +0.05(+0.78%)
Apr 07, 2008 5.750 5.860 5.732 5.766 247,891 +0.04(+0.66%)
Apr 04, 2008 5.849 5.901 5.724 5.728 274,772 -0.04(-0.72%)
Apr 03, 2008 5.717 5.988 5.686 5.769 696,470 -0.02(-0.39%)
Apr 02, 2008 5.875 5.909 5.724 5.792 286,912 -0.07(-1.22%)
Apr 01, 2008 5.773 5.950 5.749 5.864 357,205 +0.16(+2.78%)
Mar 31, 2008 5.762 5.762 5.656 5.705 553,323 -0.05(-0.79%)
Mar 28, 2008 5.720 5.882 5.713 5.750 340,148 -0.10(-1.68%)
Mar 27, 2008 5.890 5.931 5.841 5.849 188,837 -0.01(-0.19%)
Mar 26, 2008 5.916 5.943 5.762 5.860 403,222 -0.10(-1.65%)
Mar 25, 2008 6.094 6.094 5.860 5.958 277,779 -0.12(-2.05%)
Mar 24, 2008 5.924 6.116 5.713 6.082 580,569 +0.19(+3.27%)
Mar 21, 2008 5.792 5.920 5.660 5.890 1,078,060 +0.00(+0.00%)
Mar 20, 2008 5.792 5.920 5.660 5.890 1,078,060 +0.16(+2.76%)
Mar 19, 2008 6.169 6.169 5.732 5.732 418,868 -0.40(-6.58%)
Mar 18, 2008 5.977 6.146 5.668 6.135 523,586 +0.31(+5.31%)
Mar 17, 2008 5.487 6.011 5.355 5.826 472,024 +0.18(+3.21%)
Mar 14, 2008 5.867 5.939 5.543 5.645 737,403 -0.19(-3.29%)
Mar 13, 2008 5.717 5.875 5.664 5.837 393,667 +0.02(+0.26%)
Mar 12, 2008 6.056 6.056 5.799 5.822 695,945 -0.23(-3.74%)
Mar 11, 2008 5.796 6.048 5.762 6.048 574,451 +0.42(+7.51%)
Mar 10, 2008 5.792 5.837 5.603 5.626 436,814 -0.12(-2.10%)
Mar 07, 2008 5.562 5.939 5.562 5.747 541,092 +0.07(+1.26%)
Mar 06, 2008 5.430 5.962 5.419 5.675 755,054 +0.31(+5.76%)
Mar 05, 2008 5.505 5.539 5.177 5.366 702,538 -0.08(-1.52%)
Mar 04, 2008 5.551 5.562 5.358 5.449 335,340 -0.11(-1.90%)
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.