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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.615 +0.005 (+0.11%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 (%)
Jul 31, 2006 6.335 6.354 6.267 6.327 413,501 +0.00(+0.06%)
Jul 28, 2006 6.199 6.354 6.173 6.324 277,506 +0.18(+2.88%)
Jul 27, 2006 6.373 6.373 6.131 6.146 264,254 -0.17(-2.63%)
Jul 26, 2006 6.233 6.354 6.120 6.312 369,807 +0.13(+2.07%)
Jul 25, 2006 5.826 6.192 5.826 6.184 461,459 +0.17(+2.89%)
Jul 24, 2006 5.958 6.164 5.962 6.011 277,604 +0.05(+0.89%)
Jul 21, 2006 6.071 6.071 5.920 5.958 307,812 -0.14(-2.35%)
Jul 20, 2006 6.282 6.320 6.086 6.101 284,772 -0.16(-2.53%)
Jul 19, 2006 6.071 6.260 6.033 6.260 501,729 +0.19(+3.11%)
Jul 18, 2006 5.833 6.131 5.833 6.071 478,323 +0.29(+4.95%)
Jul 17, 2006 5.784 5.811 5.536 5.784 446,234 +0.03(+0.59%)
Jul 14, 2006 5.686 5.845 5.683 5.750 479,566 +0.05(+0.86%)
Jul 13, 2006 5.830 5.882 5.686 5.701 370,038 -0.17(-2.95%)
Jul 12, 2006 6.169 6.188 5.841 5.875 279,906 -0.29(-4.71%)
Jul 11, 2006 6.203 6.222 6.041 6.165 290,235 -0.05(-0.73%)
Jul 10, 2006 6.207 6.297 6.131 6.211 263,167 +0.04(+0.67%)
Jul 07, 2006 6.203 6.244 6.159 6.169 194,491 -0.05(-0.85%)
Jul 06, 2006 6.226 6.282 6.195 6.222 207,826 +0.03(+0.43%)
Jul 05, 2006 6.229 6.260 6.165 6.195 257,576 -0.08(-1.20%)
Jul 03, 2006 6.297 6.297 6.229 6.271 226,456 +0.00(+0.00%)
Jun 30, 2006 6.320 6.350 6.192 6.271 3,130,954 -0.03(-0.42%)
Jun 29, 2006 6.131 6.301 6.131 6.297 374,456 +0.20(+3.34%)
Jun 28, 2006 6.218 6.312 6.079 6.094 205,802 -0.09(-1.52%)
Jun 27, 2006 5.992 6.229 5.992 6.188 206,587 +0.22(+3.66%)
Jun 26, 2006 5.815 6.018 5.815 5.969 361,196 +0.17(+2.99%)
Jun 23, 2006 5.871 5.871 5.784 5.796 245,059 -0.06(-1.09%)
Jun 22, 2006 5.954 5.965 5.833 5.860 317,192 -0.10(-1.65%)
Jun 21, 2006 5.939 5.999 5.845 5.958 188,368 +0.05(+0.89%)
Jun 20, 2006 5.950 5.988 5.864 5.905 267,259 -0.02(-0.25%)
Jun 19, 2006 6.030 6.041 5.905 5.920 220,937 -0.11(-1.75%)
Jun 16, 2006 5.958 6.026 5.935 6.026 668,781 +0.05(+0.76%)
Jun 15, 2006 5.992 6.082 5.898 5.980 198,453 +0.03(+0.57%)
Jun 14, 2006 5.920 6.033 5.864 5.947 163,458 -0.01(-0.19%)
Jun 13, 2006 5.962 6.105 5.867 5.958 321,685 -0.00(-0.06%)
Jun 12, 2006 6.293 6.339 5.826 5.962 421,632 -0.31(-4.87%)
Jun 09, 2006 6.384 6.410 6.248 6.267 217,463 -0.08(-1.19%)
Jun 08, 2006 6.241 6.376 6.090 6.342 378,182 +0.08(+1.33%)
Jun 07, 2006 6.211 6.344 6.161 6.260 530,768 +0.04(+0.67%)
Jun 06, 2006 6.146 6.267 6.128 6.218 423,252 +0.07(+1.17%)
Jun 05, 2006 6.188 6.188 6.135 6.146 341,009 -0.04(-0.67%)
Jun 02, 2006 6.143 6.229 6.120 6.188 283,473 -0.01(-0.18%)
Jun 01, 2006 6.222 6.222 6.063 6.199 652,161 +0.02(+0.37%)
May 31, 2006 5.849 6.248 5.728 6.177 961,639 +0.32(+5.47%)
May 30, 2006 5.781 5.867 5.705 5.856 477,429 +0.06(+0.97%)
May 26, 2006 5.671 5.803 5.634 5.799 222,552 +0.15(+2.74%)
May 25, 2006 5.705 5.788 5.577 5.645 184,043 +0.00(+0.00%)
May 24, 2006 5.588 5.698 5.562 5.645 225,368 +0.06(+1.15%)
May 23, 2006 5.939 6.003 5.559 5.581 410,798 -0.30(-5.13%)
May 22, 2006 5.796 5.939 5.630 5.882 307,266 +0.06(+0.97%)
May 19, 2006 5.664 5.845 5.562 5.826 329,436 +0.18(+3.28%)
May 18, 2006 5.656 5.690 5.626 5.641 466,980 +0.00(+0.00%)
May 17, 2006 5.668 5.668 5.600 5.641 564,198 -0.05(-0.80%)
May 16, 2006 5.762 5.781 5.679 5.686 248,544 -0.06(-1.05%)
May 15, 2006 5.788 5.792 5.652 5.747 544,070 -0.08(-1.30%)
May 12, 2006 5.849 5.958 5.750 5.822 185,926 -0.05(-0.77%)
May 11, 2006 5.705 5.943 5.621 5.867 228,524 +0.16(+2.84%)
May 10, 2006 5.732 5.732 5.468 5.705 186,917 +0.05(+0.80%)
May 09, 2006 5.694 5.796 5.596 5.660 89,394 -0.04(-0.66%)
May 08, 2006 5.732 5.732 5.600 5.698 68,714 -0.03(-0.59%)
May 05, 2006 5.664 5.803 5.637 5.732 208,006 +0.08(+1.47%)
May 04, 2006 5.562 5.705 5.562 5.649 235,276 +0.08(+1.35%)
May 03, 2006 5.743 5.769 5.569 5.573 206,081 -0.19(-3.27%)
May 02, 2006 5.626 5.773 5.562 5.762 255,876 +0.15(+2.76%)
May 01, 2006 5.754 5.781 5.607 5.607 133,263 -0.12(-2.17%)
Apr 28, 2006 5.792 5.856 5.694 5.732 168,134 -0.08(-1.36%)
Apr 27, 2006 5.811 5.882 5.637 5.811 107,621 +0.00(+0.03%)
Apr 26, 2006 5.652 5.864 5.649 5.809 196,335 +0.19(+3.32%)
Apr 25, 2006 5.845 5.864 5.622 5.622 242,882 -0.20(-3.50%)
Apr 24, 2006 5.815 5.879 5.566 5.826 237,106 +0.02(+0.39%)
Apr 21, 2006 5.969 6.007 5.777 5.803 127,111 -0.18(-3.09%)
Apr 20, 2006 5.799 6.014 5.799 5.988 237,880 +0.13(+2.25%)
Apr 19, 2006 5.845 5.882 5.788 5.856 185,520 +0.06(+1.11%)
Apr 18, 2006 5.713 5.830 5.675 5.792 268,972 +0.08(+1.39%)
Apr 17, 2006 5.781 5.781 5.679 5.713 236,451 -0.07(-1.17%)
Apr 13, 2006 5.826 5.920 5.777 5.781 170,833 -0.06(-1.03%)
Apr 12, 2006 5.882 5.920 5.792 5.841 263,957 -0.04(-0.71%)
Apr 11, 2006 6.071 6.071 5.852 5.882 507,407 -0.21(-3.47%)
Apr 10, 2006 6.131 6.193 6.090 6.094 441,691 -0.02(-0.37%)
Apr 07, 2006 6.177 6.222 6.109 6.116 290,927 -0.07(-1.10%)
Apr 06, 2006 6.150 6.218 6.128 6.184 223,724 +0.02(+0.24%)
Apr 05, 2006 6.146 6.316 6.097 6.169 382,502 +0.04(+0.68%)
Apr 04, 2006 6.112 6.248 6.109 6.128 370,017 +0.02(+0.31%)
Apr 03, 2006 6.139 6.350 6.071 6.109 461,172 -0.03(-0.43%)
Mar 31, 2006 6.097 6.154 6.033 6.135 382,879 +0.05(+0.87%)
Mar 30, 2006 6.143 6.143 5.965 6.082 287,352 -0.05(-0.74%)
Mar 29, 2006 5.890 6.158 5.788 6.128 888,811 +0.26(+4.43%)
Mar 28, 2006 5.668 5.901 5.668 5.867 546,939 +0.21(+3.73%)
Mar 27, 2006 5.830 5.830 5.456 5.656 298,286 -0.16(-2.72%)
Mar 24, 2006 5.581 5.841 5.528 5.815 576,928 +0.20(+3.56%)
Mar 23, 2006 5.502 5.634 5.454 5.615 263,869 +0.11(+2.06%)
Mar 22, 2006 5.483 5.520 5.415 5.502 534,899 -0.01(-0.14%)
Mar 21, 2006 5.615 5.615 5.445 5.509 468,303 -0.09(-1.68%)
Mar 20, 2006 5.652 5.705 5.569 5.603 254,259 -0.03(-0.54%)
Mar 17, 2006 5.637 5.750 5.596 5.634 671,892 +0.02(+0.27%)
Mar 16, 2006 5.758 5.758 5.490 5.618 367,251 -0.14(-2.49%)
Mar 15, 2006 5.411 5.766 5.241 5.762 786,533 +0.15(+2.62%)
Mar 14, 2006 5.524 5.637 5.411 5.615 222,149 +0.07(+1.29%)
Mar 13, 2006 5.611 5.692 5.524 5.543 133,876 -0.01(-0.20%)
Mar 10, 2006 5.464 5.634 5.412 5.554 141,280 +0.08(+1.38%)
Mar 09, 2006 5.618 5.618 5.449 5.479 180,813 -0.13(-2.29%)
Mar 08, 2006 5.562 5.713 5.377 5.607 583,330 +0.02(+0.34%)
Mar 07, 2006 5.509 5.622 5.441 5.588 298,454 +0.08(+1.44%)
Mar 06, 2006 5.520 5.546 5.430 5.509 201,265 +0.00(+0.07%)
Mar 03, 2006 5.569 5.649 5.505 5.505 215,479 -0.06(-1.02%)
Mar 02, 2006 5.581 5.656 5.453 5.562 593,208 -0.02(-0.27%)
Mar 01, 2006 5.392 5.600 5.370 5.577 1,286,682 +0.21(+3.86%)
Feb 28, 2006 5.528 5.558 5.324 5.370 381,327 -0.16(-2.86%)
Feb 27, 2006 5.430 5.543 5.355 5.528 412,172 +0.15(+2.88%)
Feb 24, 2006 5.347 5.373 5.317 5.373 355,012 +0.06(+1.21%)
Feb 23, 2006 5.317 5.411 5.290 5.309 382,253 +0.00(+0.07%)
Feb 22, 2006 5.290 5.317 5.256 5.306 441,954 +0.05(+0.89%)
Feb 21, 2006 5.260 5.298 5.238 5.259 761,843 +0.03(+0.55%)
Feb 17, 2006 5.306 5.317 5.204 5.230 494,062 -0.05(-0.93%)
Feb 16, 2006 5.298 5.298 5.249 5.279 402,832 +0.02(+0.36%)
Feb 15, 2006 5.324 5.324 5.223 5.260 571,987 -0.06(-1.20%)
Feb 14, 2006 5.373 5.392 5.290 5.324 714,970 -0.05(-0.91%)
Feb 13, 2006 5.339 5.411 5.328 5.373 932,091 +0.06(+1.06%)
Feb 10, 2006 5.226 5.373 5.181 5.317 674,090 +0.11(+2.17%)
Feb 09, 2006 5.166 5.268 5.143 5.204 634,968 +0.07(+1.32%)
Feb 08, 2006 5.015 5.147 5.000 5.136 627,111 +0.14(+2.71%)
Feb 07, 2006 4.944 5.004 4.902 5.000 758,003 +0.10(+2.00%)
Feb 06, 2006 4.928 4.974 4.883 4.902 754,055 +0.03(+0.54%)
Feb 03, 2006 4.868 4.902 4.808 4.876 1,113,305 -0.03(-0.54%)
Feb 02, 2006 4.864 4.902 4.845 4.902 544,680 +0.06(+1.17%)
Feb 01, 2006 4.751 4.861 4.751 4.845 535,562 +0.07(+1.42%)
Jan 31, 2006 4.834 4.834 4.751 4.778 394,486 -0.05(-0.94%)
Jan 30, 2006 4.861 4.861 4.819 4.823 474,684 -0.01(-0.23%)
Jan 27, 2006 4.827 4.876 4.827 4.834 853,193 -0.01(-0.23%)
Jan 26, 2006 4.872 4.872 4.834 4.845 557,476 +0.01(+0.16%)
Jan 25, 2006 4.861 4.864 4.815 4.838 625,480 +0.01(+0.16%)
Jan 24, 2006 4.876 4.883 4.789 4.830 611,117 -0.03(-0.54%)
Jan 23, 2006 4.894 4.902 4.845 4.857 901,204 -0.04(-0.77%)
Jan 20, 2006 4.834 4.906 4.834 4.894 2,035,229 +0.04(+0.85%)
Jan 19, 2006 4.845 4.879 4.804 4.853 2,093,795 +0.03(+0.55%)
Jan 18, 2006 4.770 4.879 4.770 4.827 684,189 +0.01(+0.16%)
Jan 17, 2006 4.876 4.879 4.759 4.819 464,617 -0.02(-0.31%)
Jan 13, 2006 4.849 4.849 4.789 4.834 454,731 +0.04(+0.87%)
Jan 12, 2006 4.763 4.823 4.713 4.793 546,568 +0.09(+2.01%)
Jan 11, 2006 4.857 4.857 4.680 4.698 583,974 -0.18(-3.63%)
Jan 10, 2006 4.879 4.902 4.864 4.876 669,473 -0.00(-0.08%)
Jan 09, 2006 4.944 4.966 4.845 4.879 527,235 +0.02(+0.31%)
Jan 06, 2006 4.902 4.902 4.845 4.864 320,918 -0.00(-0.08%)
Jan 05, 2006 4.902 4.917 4.857 4.868 383,881 -0.03(-0.69%)
Jan 04, 2006 4.917 4.925 4.879 4.902 362,835 +0.00(+0.00%)
Jan 03, 2006 4.876 4.921 4.857 4.902 1,653,387 +0.00(+0.08%)
Dec 30, 2005 4.827 4.906 4.781 4.898 305,563 +0.04(+0.85%)
Dec 29, 2005 4.902 4.913 4.857 4.857 193,120 -0.01(-0.23%)
Dec 28, 2005 4.921 4.921 4.827 4.868 133,393 -0.01(-0.23%)
Dec 27, 2005 4.902 4.902 4.879 4.879 150,631 -0.02(-0.31%)
Dec 23, 2005 4.902 4.902 4.861 4.894 334,377 +0.00(+0.08%)
Dec 22, 2005 4.800 4.902 4.800 4.891 132,192 -0.01(-0.15%)
Dec 21, 2005 4.879 4.902 4.857 4.898 205,086 +0.04(+0.85%)
Dec 20, 2005 4.849 4.902 4.834 4.857 213,999 +0.00(+0.08%)
Dec 19, 2005 4.902 4.902 4.838 4.853 91,492 -0.02(-0.46%)
Dec 16, 2005 4.940 4.940 4.842 4.876 711,297 -0.01(-0.23%)
Dec 15, 2005 4.864 4.910 4.812 4.887 174,233 -0.02(-0.31%)
Dec 14, 2005 4.932 4.932 4.808 4.902 159,077 +0.00(+0.00%)
Dec 13, 2005 4.932 4.932 4.845 4.902 663,753 +0.00(+0.00%)
Dec 12, 2005 4.928 4.928 4.864 4.902 149,965 +0.02(+0.46%)
Dec 09, 2005 4.898 4.917 4.864 4.879 128,476 -0.02(-0.31%)
Dec 08, 2005 4.928 4.928 4.838 4.894 803,893 +0.02(+0.31%)
Dec 07, 2005 4.845 4.891 4.827 4.879 189,983 +0.01(+0.15%)
Dec 06, 2005 4.932 4.932 4.830 4.872 135,963 -0.02(-0.39%)
Dec 05, 2005 4.932 4.932 4.834 4.891 184,854 +0.01(+0.23%)
Dec 02, 2005 4.989 4.989 4.864 4.879 171,401 -0.05(-1.07%)
Dec 01, 2005 4.962 4.962 4.898 4.932 368,070 +0.02(+0.38%)
Nov 30, 2005 4.944 4.959 4.894 4.913 472,149 +0.04(+0.77%)
Nov 29, 2005 4.830 4.928 4.830 4.876 546,295 +0.01(+0.15%)
Nov 28, 2005 4.940 4.981 4.842 4.868 546,009 -0.04(-0.77%)
Nov 25, 2005 4.985 4.985 4.872 4.906 111,647 -0.03(-0.61%)
Nov 23, 2005 4.955 4.955 4.891 4.936 173,480 -0.00(-0.08%)
Nov 22, 2005 4.902 4.951 4.868 4.940 678,641 +0.04(+0.77%)
Nov 21, 2005 4.966 4.966 4.857 4.902 332,176 +0.01(+0.15%)
Nov 18, 2005 4.977 4.977 4.830 4.894 553,922 -0.03(-0.69%)
Nov 17, 2005 4.996 4.996 4.815 4.928 414,890 +0.07(+1.44%)
Nov 16, 2005 4.883 4.925 4.785 4.859 321,141 +0.01(+0.12%)
Nov 15, 2005 4.917 4.925 4.812 4.853 623,061 -0.01(-0.16%)
Nov 14, 2005 4.902 4.910 4.785 4.861 408,579 -0.02(-0.39%)
Nov 11, 2005 4.747 4.913 4.676 4.879 504,524 +0.21(+4.44%)
Nov 10, 2005 4.608 4.713 4.582 4.672 921,889 +0.10(+2.23%)
Nov 09, 2005 4.615 4.827 4.502 4.570 746,863 +0.05(+1.04%)
Nov 08, 2005 4.600 4.623 4.378 4.523 745,579 -0.08(-1.68%)
Nov 07, 2005 4.789 4.845 4.574 4.600 1,714,962 -0.23(-4.69%)
Nov 04, 2005 4.993 4.993 4.785 4.827 762,459 -0.13(-2.66%)
Nov 03, 2005 5.015 5.026 4.910 4.959 254,683 -0.02(-0.38%)
Nov 02, 2005 4.962 4.996 4.902 4.977 234,234 +0.03(+0.61%)
Nov 01, 2005 5.049 5.057 4.864 4.947 258,616 -0.05(-1.06%)
Oct 31, 2005 4.951 5.000 4.808 5.000 255,391 +0.09(+1.84%)
Oct 28, 2005 4.989 5.000 4.834 4.910 301,530 +0.00(+0.00%)
Oct 27, 2005 4.902 4.985 4.902 4.910 246,796 -0.06(-1.21%)
Oct 26, 2005 4.921 4.989 4.894 4.970 161,392 +0.03(+0.61%)
Oct 25, 2005 4.902 4.959 4.868 4.940 241,476 +0.02(+0.38%)
Oct 24, 2005 4.872 4.921 4.804 4.921 181,762 +0.07(+1.48%)
Oct 21, 2005 4.838 4.910 4.713 4.849 323,196 +0.03(+0.70%)
Oct 20, 2005 4.763 4.849 4.725 4.815 254,312 +0.00(+0.08%)
Oct 19, 2005 4.808 4.910 4.532 4.812 700,944 -0.04(-0.78%)
Oct 18, 2005 4.940 4.981 4.827 4.849 326,930 -0.12(-2.35%)
Oct 17, 2005 4.955 4.996 4.902 4.966 251,498 -0.00(-0.08%)
Oct 14, 2005 4.864 5.008 4.864 4.970 132,908 +0.07(+1.46%)
Oct 13, 2005 5.015 5.053 4.864 4.898 376,291 -0.08(-1.59%)
Oct 12, 2005 5.166 5.166 4.936 4.977 343,882 -0.29(-5.51%)
Oct 11, 2005 5.324 5.324 5.207 5.268 755,503 +0.00(+0.07%)
Oct 10, 2005 5.317 5.317 5.245 5.264 518,163 -0.02(-0.43%)
Oct 07, 2005 5.317 5.324 5.253 5.287 291,283 -0.02(-0.28%)
Oct 06, 2005 5.336 5.422 5.260 5.302 330,884 -0.02(-0.35%)
Oct 05, 2005 5.358 5.562 5.283 5.321 430,585 -0.01(-0.21%)
Oct 04, 2005 5.275 5.332 5.238 5.332 385,255 +0.07(+1.29%)
Oct 03, 2005 5.166 5.339 5.147 5.264 491,110 +0.14(+2.65%)
Sep 30, 2005 5.223 5.279 5.109 5.128 2,600,565 -0.08(-1.52%)
Sep 29, 2005 5.189 5.226 5.128 5.207 466,834 +0.02(+0.29%)
Sep 28, 2005 5.087 5.226 5.038 5.192 519,576 +0.05(+0.95%)
Sep 27, 2005 5.068 5.196 5.034 5.143 358,491 +0.09(+1.72%)
Sep 26, 2005 4.944 5.204 4.944 5.057 454,635 +0.08(+1.59%)
Sep 23, 2005 4.977 5.053 4.947 4.977 415,004 +0.00(+0.00%)
Sep 22, 2005 4.977 5.125 4.959 4.977 940,355 -0.09(-1.79%)
Sep 21, 2005 5.091 5.128 5.037 5.068 207,176 -0.07(-1.39%)
Sep 20, 2005 5.166 5.238 5.072 5.140 235,995 +0.01(+0.15%)
Sep 19, 2005 5.053 5.181 5.053 5.132 355,372 +0.04(+0.74%)
Sep 16, 2005 5.068 5.189 5.057 5.094 343,680 +0.00(+0.00%)
Sep 15, 2005 5.109 5.125 5.049 5.094 436,697 +0.02(+0.30%)
Sep 14, 2005 5.121 5.128 5.057 5.079 449,772 -0.04(-0.81%)
Sep 13, 2005 5.091 5.174 5.053 5.121 633,499 +0.03(+0.52%)
Sep 12, 2005 5.109 5.260 5.064 5.094 893,744 -0.06(-1.24%)
Sep 09, 2005 5.128 5.177 5.049 5.158 789,323 +0.13(+2.55%)
Sep 08, 2005 5.102 5.287 4.955 5.030 640,386 -0.08(-1.62%)
Sep 07, 2005 5.256 5.260 5.113 5.113 433,340 -0.09(-1.74%)
Sep 06, 2005 5.109 5.317 5.109 5.204 522,276 +0.01(+0.22%)
Sep 02, 2005 5.189 5.279 5.109 5.192 319,730 -0.05(-1.01%)
Sep 01, 2005 5.109 5.336 5.109 5.245 579,513 +0.04(+0.80%)
Aug 31, 2005 5.155 5.396 5.109 5.204 434,385 +0.02(+0.36%)
Aug 30, 2005 5.256 5.256 5.109 5.185 506,147 -0.07(-1.36%)
Aug 29, 2005 5.091 5.324 5.087 5.256 437,941 -0.00(-0.07%)
Aug 26, 2005 5.298 5.298 5.143 5.260 298,663 -0.02(-0.36%)
Aug 25, 2005 5.241 5.294 5.204 5.279 386,013 +0.00(+0.00%)
Aug 24, 2005 5.162 5.373 5.162 5.279 697,122 +0.09(+1.82%)
Aug 23, 2005 5.053 5.245 5.053 5.185 551,559 +0.08(+1.55%)
Aug 22, 2005 5.200 5.287 5.026 5.106 1,190,959 -0.18(-3.49%)
Aug 19, 2005 5.328 5.445 5.234 5.290 448,448 -0.16(-2.91%)
Aug 18, 2005 5.370 5.456 5.313 5.449 169,762 -0.01(-0.14%)
Aug 17, 2005 5.483 5.483 5.313 5.456 225,628 -0.01(-0.21%)
Aug 16, 2005 5.347 5.505 5.336 5.468 253,047 +0.05(+0.83%)
Aug 15, 2005 5.468 5.468 5.339 5.422 120,250 -0.04(-0.69%)
Aug 12, 2005 5.313 5.460 5.313 5.460 167,619 +0.09(+1.69%)
Aug 11, 2005 5.505 5.505 5.324 5.370 311,875 -0.10(-1.79%)
Aug 10, 2005 5.355 5.502 5.351 5.468 354,195 +0.00(+0.07%)
Aug 09, 2005 5.464 5.487 5.336 5.464 441,391 -0.08(-1.36%)
Aug 08, 2005 5.313 5.539 5.313 5.539 531,977 +0.11(+2.01%)
Aug 05, 2005 5.468 5.505 5.370 5.430 404,794 -0.05(-0.96%)
Aug 04, 2005 5.234 5.524 5.128 5.483 1,052,045 +0.11(+2.04%)
Aug 03, 2005 5.468 5.573 5.238 5.373 675,689 -0.13(-2.40%)
Aug 02, 2005 5.468 5.562 5.392 5.505 536,260 +0.04(+0.69%)
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.