Skip to main content

Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.005 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 5.468 5.558 5.430 5.554 319,224 +0.12(+2.22%)
Feb 29, 2008 5.524 5.562 5.407 5.434 375,196 -0.12(-2.17%)
Feb 28, 2008 5.543 5.750 5.532 5.554 304,293 -0.02(-0.41%)
Feb 27, 2008 5.528 5.664 5.505 5.577 327,397 -0.02(-0.27%)
Feb 26, 2008 5.487 5.690 5.468 5.592 433,364 +0.11(+1.92%)
Feb 25, 2008 5.336 5.505 5.324 5.487 359,059 +0.16(+3.05%)
Feb 22, 2008 5.275 5.392 5.128 5.324 340,901 +0.05(+0.86%)
Feb 21, 2008 5.502 5.611 5.279 5.279 284,632 -0.17(-3.18%)
Feb 20, 2008 5.468 5.483 5.306 5.453 295,730 -0.05(-0.89%)
Feb 19, 2008 5.713 5.713 5.449 5.502 347,525 -0.15(-2.60%)
Feb 18, 2008 5.547 5.664 5.468 5.649 316,927 +0.00(+0.00%)
Feb 15, 2008 5.547 5.664 5.468 5.649 316,927 +0.06(+1.15%)
Feb 14, 2008 5.720 5.739 5.536 5.585 225,241 -0.13(-2.24%)
Feb 13, 2008 5.630 5.735 5.573 5.713 299,050 +0.15(+2.64%)
Feb 12, 2008 5.528 5.656 5.528 5.566 205,094 +0.08(+1.37%)
Feb 11, 2008 5.569 5.626 5.468 5.490 310,260 -0.08(-1.49%)
Feb 08, 2008 5.686 5.758 5.562 5.573 226,363 -0.14(-2.44%)
Feb 07, 2008 5.554 5.781 5.468 5.713 307,285 +0.11(+1.95%)
Feb 06, 2008 5.634 5.705 5.566 5.603 303,556 +0.00(+0.07%)
Feb 05, 2008 5.701 5.894 5.596 5.600 439,885 -0.24(-4.13%)
Feb 04, 2008 5.879 5.965 5.747 5.841 357,088 -0.04(-0.71%)
Feb 01, 2008 5.931 5.988 5.769 5.882 278,551 -0.02(-0.26%)
Jan 31, 2008 5.788 5.992 5.615 5.898 442,741 -0.01(-0.19%)
Jan 30, 2008 6.048 6.094 5.769 5.909 349,941 -0.18(-2.91%)
Jan 29, 2008 5.935 6.233 5.867 6.086 377,002 +0.17(+2.93%)
Jan 28, 2008 5.860 6.048 5.677 5.913 386,170 +0.02(+0.26%)
Jan 25, 2008 6.014 6.037 5.856 5.898 431,036 -0.02(-0.32%)
Jan 24, 2008 6.060 6.112 5.871 5.916 638,782 -0.12(-2.00%)
Jan 23, 2008 5.577 6.060 5.468 6.037 689,684 +0.34(+5.96%)
Jan 22, 2008 5.660 5.973 5.302 5.698 682,468 -0.33(-5.44%)
Jan 21, 2008 6.037 6.177 5.943 6.026 816,657 +0.00(+0.00%)
Jan 18, 2008 6.037 6.177 5.943 6.026 816,657 -0.01(-0.19%)
Jan 17, 2008 6.052 6.117 5.935 6.037 721,831 -0.01(-0.12%)
Jan 16, 2008 5.815 6.146 5.717 6.045 1,371,568 -0.28(-4.47%)
Jan 15, 2008 6.327 6.482 6.263 6.327 615,861 -0.08(-1.29%)
Jan 14, 2008 6.459 6.505 6.384 6.410 437,925 -0.06(-0.87%)
Jan 11, 2008 6.554 6.554 6.282 6.467 1,104,890 -0.20(-3.00%)
Jan 10, 2008 6.644 6.829 6.505 6.667 974,904 -0.04(-0.62%)
Jan 09, 2008 6.648 6.791 6.523 6.708 647,048 -0.00(-0.06%)
Jan 08, 2008 7.029 7.232 6.689 6.712 798,061 -0.27(-3.84%)
Jan 07, 2008 6.787 7.036 6.787 6.980 720,765 +0.24(+3.52%)
Jan 04, 2008 6.716 6.980 6.606 6.742 773,955 -0.05(-0.78%)
Jan 03, 2008 7.187 7.232 6.750 6.795 659,836 -0.44(-6.10%)
Jan 02, 2008 7.477 7.515 7.210 7.236 722,165 -0.27(-3.57%)
Jan 01, 2008 7.036 7.602 6.835 7.504 1,623,451 +0.00(+0.00%)
Dec 31, 2007 7.036 7.602 6.835 7.504 1,623,451 +0.41(+5.74%)
Dec 28, 2007 6.972 7.221 6.742 7.097 548,448 +0.27(+3.98%)
Dec 27, 2007 7.070 7.089 6.825 6.825 418,624 -0.19(-2.69%)
Dec 26, 2007 7.010 7.115 6.923 7.014 267,768 -0.02(-0.21%)
Dec 24, 2007 7.040 7.059 6.904 7.029 176,511 +0.05(+0.76%)
Dec 21, 2007 6.780 6.976 6.682 6.976 1,104,134 +0.31(+4.58%)
Dec 20, 2007 6.663 6.697 6.542 6.671 453,105 +0.09(+1.38%)
Dec 19, 2007 6.226 6.595 6.203 6.580 701,002 +0.35(+5.57%)
Dec 18, 2007 6.150 6.486 6.150 6.233 768,378 +0.23(+3.77%)
Dec 17, 2007 6.071 6.203 6.007 6.007 452,063 -0.03(-0.44%)
Dec 14, 2007 6.071 6.180 6.033 6.033 446,380 +0.02(+0.31%)
Dec 13, 2007 6.041 6.131 6.002 6.014 248,467 -0.07(-1.18%)
Dec 12, 2007 6.195 6.214 6.014 6.086 290,018 +0.05(+0.81%)
Dec 11, 2007 6.109 6.154 6.011 6.037 490,339 -0.06(-0.93%)
Dec 10, 2007 6.165 6.241 6.048 6.094 234,958 -0.04(-0.62%)
Dec 07, 2007 6.361 6.388 6.097 6.131 280,089 -0.20(-3.16%)
Dec 06, 2007 6.192 6.373 6.090 6.331 306,887 +0.13(+2.13%)
Dec 05, 2007 6.011 6.222 5.950 6.199 471,518 +0.29(+4.91%)
Dec 04, 2007 5.931 5.992 5.845 5.909 183,191 -0.08(-1.38%)
Dec 03, 2007 6.052 6.116 5.958 5.992 375,095 -0.07(-1.18%)
Nov 30, 2007 6.248 6.248 5.999 6.063 634,717 -0.07(-1.17%)
Nov 29, 2007 6.139 6.229 6.007 6.135 271,465 -0.05(-0.85%)
Nov 28, 2007 6.026 6.297 5.973 6.188 581,611 +0.26(+4.32%)
Nov 27, 2007 6.139 6.139 5.894 5.931 503,914 -0.18(-2.90%)
Nov 26, 2007 6.267 6.305 6.101 6.109 338,721 -0.12(-1.94%)
Nov 23, 2007 6.139 6.350 6.124 6.229 85,000 +0.17(+2.74%)
Nov 21, 2007 6.120 6.238 6.049 6.063 236,119 -0.08(-1.29%)
Nov 20, 2007 6.169 6.241 5.999 6.143 620,194 -0.02(-0.24%)
Nov 19, 2007 6.324 6.324 6.097 6.158 643,972 -0.27(-4.17%)
Nov 16, 2007 6.342 6.444 6.218 6.425 659,656 +0.11(+1.73%)
Nov 15, 2007 6.433 6.482 6.278 6.316 419,972 -0.12(-1.93%)
Nov 14, 2007 6.588 6.588 6.342 6.441 457,470 -0.09(-1.44%)
Nov 13, 2007 6.542 6.599 6.456 6.535 473,851 +0.03(+0.46%)
Nov 12, 2007 6.354 6.584 6.263 6.505 603,230 +0.14(+2.13%)
Nov 09, 2007 6.373 6.727 6.316 6.369 385,127 -0.07(-1.05%)
Nov 08, 2007 6.848 6.912 6.335 6.437 453,633 -0.08(-1.16%)
Nov 07, 2007 6.433 7.253 6.418 6.512 590,734 -0.39(-5.68%)
Nov 06, 2007 6.934 6.976 6.829 6.904 373,923 -0.02(-0.27%)
Nov 05, 2007 7.066 7.165 6.908 6.923 258,756 -0.27(-3.77%)
Nov 02, 2007 7.165 7.251 7.070 7.195 176,251 +0.14(+1.92%)
Nov 01, 2007 7.425 7.428 7.033 7.059 334,091 -0.45(-5.98%)
Oct 31, 2007 7.527 7.542 7.364 7.508 244,842 +0.08(+1.07%)
Oct 30, 2007 7.560 7.628 7.391 7.428 169,006 -0.18(-2.38%)
Oct 29, 2007 7.692 7.704 7.564 7.609 213,479 -0.06(-0.74%)
Oct 26, 2007 7.726 7.749 7.549 7.666 291,182 +0.06(+0.84%)
Oct 25, 2007 7.666 7.692 7.455 7.602 221,181 +0.00(+0.05%)
Oct 24, 2007 7.655 7.700 7.410 7.598 271,382 -0.12(-1.56%)
Oct 23, 2007 7.666 7.730 7.508 7.719 244,319 +0.11(+1.39%)
Oct 22, 2007 7.368 7.647 7.327 7.613 269,438 +0.15(+2.02%)
Oct 19, 2007 7.821 7.892 7.444 7.462 434,629 -0.36(-4.63%)
Oct 18, 2007 7.738 7.862 7.704 7.824 274,382 +0.04(+0.48%)
Oct 17, 2007 7.643 7.787 7.572 7.787 237,257 +0.25(+3.25%)
Oct 16, 2007 7.613 7.674 7.372 7.542 273,862 -0.11(-1.43%)
Oct 15, 2007 7.824 7.824 7.462 7.651 254,444 -0.14(-1.74%)
Oct 12, 2007 7.674 7.832 7.568 7.787 150,045 +0.11(+1.47%)
Oct 11, 2007 7.847 7.847 7.553 7.674 259,838 -0.25(-3.14%)
Oct 10, 2007 7.998 8.070 7.892 7.922 296,279 -0.08(-0.94%)
Oct 09, 2007 7.979 8.070 7.873 7.998 162,403 +0.05(+0.57%)
Oct 08, 2007 7.949 8.024 7.892 7.953 180,900 -0.04(-0.52%)
Oct 05, 2007 7.779 8.088 7.779 7.994 394,773 +0.11(+1.39%)
Oct 04, 2007 7.602 7.892 7.523 7.885 341,031 +0.34(+4.45%)
Oct 03, 2007 7.636 7.681 7.511 7.549 420,513 -0.13(-1.67%)
Oct 02, 2007 7.538 7.711 7.504 7.677 224,116 +0.18(+2.47%)
Oct 01, 2007 7.406 7.636 7.379 7.493 400,504 +0.10(+1.33%)
Sep 28, 2007 7.609 7.651 7.368 7.395 282,422 -0.19(-2.53%)
Sep 27, 2007 7.425 7.651 7.406 7.587 262,055 +0.18(+2.44%)
Sep 26, 2007 7.259 7.527 7.244 7.406 530,054 +0.18(+2.45%)
Sep 25, 2007 7.161 7.255 7.123 7.229 351,400 +0.07(+0.95%)
Sep 24, 2007 7.149 7.191 7.085 7.161 365,837 +0.03(+0.48%)
Sep 21, 2007 7.093 7.161 7.057 7.127 992,683 +0.06(+0.85%)
Sep 20, 2007 7.142 7.157 7.025 7.066 432,025 -0.08(-1.11%)
Sep 19, 2007 7.308 7.330 7.085 7.146 525,668 -0.13(-1.76%)
Sep 18, 2007 6.984 7.278 6.878 7.274 262,289 +0.34(+4.95%)
Sep 17, 2007 6.976 6.987 6.852 6.931 343,126 -0.03(-0.49%)
Sep 14, 2007 6.901 6.976 6.842 6.965 221,199 -0.02(-0.22%)
Sep 13, 2007 6.938 7.131 6.867 6.980 222,905 +0.09(+1.31%)
Sep 12, 2007 7.010 7.115 6.863 6.889 228,002 -0.13(-1.88%)
Sep 11, 2007 7.044 7.085 6.889 7.021 225,854 +0.03(+0.43%)
Sep 10, 2007 6.953 7.036 6.882 6.991 312,803 +0.06(+0.87%)
Sep 07, 2007 6.852 7.002 6.852 6.931 387,846 -0.01(-0.16%)
Sep 06, 2007 6.885 6.976 6.859 6.942 291,954 +0.07(+0.99%)
Sep 05, 2007 6.938 6.991 6.859 6.874 252,840 -0.11(-1.51%)
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.