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 (%)
Sep 30, 2010 8.782 8.829 8.711 8.791 309,559 +0.01(+0.16%)
Sep 29, 2010 8.735 8.796 8.655 8.777 301,300 +0.04(+0.49%)
Sep 28, 2010 8.702 8.735 8.617 8.735 324,740 +0.03(+0.32%)
Sep 27, 2010 8.655 8.711 8.631 8.706 250,736 +0.04(+0.49%)
Sep 24, 2010 8.570 8.664 8.509 8.664 241,627 +0.17(+2.05%)
Sep 23, 2010 8.565 8.655 8.485 8.490 278,145 -0.11(-1.26%)
Sep 22, 2010 8.593 8.640 8.560 8.598 177,667 +0.00(+0.05%)
Sep 21, 2010 8.640 8.683 8.589 8.593 459,954 -0.05(-0.54%)
Sep 20, 2010 8.504 8.645 8.471 8.640 534,059 +0.17(+2.06%)
Sep 17, 2010 8.429 8.490 8.325 8.466 482,933 +0.04(+0.50%)
Sep 15, 2010 8.405 8.476 8.363 8.424 217,752 +0.02(+0.22%)
Sep 14, 2010 8.513 8.517 8.391 8.405 265,993 -0.11(-1.27%)
Sep 13, 2010 8.499 8.593 8.447 8.513 318,904 +0.08(+1.01%)
Sep 10, 2010 8.476 8.499 8.384 8.429 210,031 -0.04(-0.50%)
Sep 09, 2010 8.457 8.476 8.396 8.471 192,862 +0.06(+0.73%)
Sep 08, 2010 8.325 8.438 8.306 8.410 274,690 +0.13(+1.53%)
Sep 07, 2010 8.334 8.400 8.264 8.283 198,225 -0.12(-1.40%)
Sep 03, 2010 8.410 8.414 8.250 8.400 227,560 +0.07(+0.79%)
Sep 02, 2010 8.400 8.424 8.240 8.334 168,851 -0.09(-1.06%)
Sep 01, 2010 8.235 8.429 8.174 8.424 344,355 +0.28(+3.41%)
Aug 31, 2010 7.995 8.217 7.948 8.146 229,475 +0.14(+1.76%)
Aug 30, 2010 8.080 8.118 8.000 8.005 187,576 -0.08(-0.93%)
Aug 27, 2010 7.986 8.090 7.840 8.080 182,295 +0.14(+1.78%)
Aug 26, 2010 8.075 8.075 7.906 7.939 157,736 -0.10(-1.23%)
Aug 25, 2010 7.840 8.045 7.821 8.038 220,373 +0.16(+2.09%)
Aug 24, 2010 7.769 7.962 7.769 7.873 224,136 +0.05(+0.66%)
Aug 23, 2010 7.906 7.939 7.816 7.821 198,341 -0.02(-0.24%)
Aug 20, 2010 7.864 7.901 7.769 7.840 255,604 -0.06(-0.72%)
Aug 19, 2010 8.061 8.094 7.887 7.896 210,268 -0.18(-2.27%)
Aug 18, 2010 8.047 8.122 7.967 8.080 258,868 +0.04(+0.53%)
Aug 17, 2010 8.042 8.122 7.986 8.038 299,510 +0.08(+0.95%)
Aug 16, 2010 7.840 7.981 7.826 7.962 274,522 +0.11(+1.38%)
Aug 13, 2010 7.868 7.948 7.816 7.854 257,938 -0.04(-0.54%)
Aug 12, 2010 7.845 7.925 7.812 7.896 289,114 +0.02(+0.24%)
Aug 11, 2010 7.962 7.977 7.864 7.878 373,070 -0.17(-2.11%)
Aug 10, 2010 8.071 8.132 8.005 8.047 292,124 -0.07(-0.87%)
Aug 09, 2010 8.118 8.155 8.074 8.118 274,730 +0.05(+0.64%)
Aug 06, 2010 8.085 8.104 7.901 8.066 302,640 -0.08(-1.04%)
Aug 05, 2010 8.198 8.250 8.108 8.151 157,137 -0.11(-1.37%)
Aug 04, 2010 8.221 8.330 8.212 8.264 164,861 +0.05(+0.57%)
Aug 03, 2010 8.207 8.287 8.193 8.217 395,186 +0.00(+0.00%)
Aug 02, 2010 8.353 8.353 8.174 8.217 310,264 -0.00(-0.06%)
Jul 30, 2010 8.052 8.235 8.052 8.221 371,764 +0.08(+1.04%)
Jul 29, 2010 8.254 8.254 8.042 8.137 328,314 -0.04(-0.52%)
Jul 28, 2010 8.231 8.268 8.146 8.179 220,970 -0.06(-0.74%)
Jul 27, 2010 8.203 8.278 8.174 8.240 408,364 +0.07(+0.86%)
Jul 26, 2010 8.122 8.183 8.104 8.170 455,135 -0.01(-0.12%)
Jul 23, 2010 8.113 8.212 8.028 8.179 272,228 +0.06(+0.70%)
Jul 22, 2010 8.066 8.178 8.033 8.122 441,505 +0.14(+1.77%)
Jul 21, 2010 8.090 8.125 7.967 7.981 193,812 -0.06(-0.70%)
Jul 20, 2010 7.873 8.042 7.849 8.038 217,026 +0.10(+1.31%)
Jul 19, 2010 7.958 7.972 7.821 7.934 238,410 +0.02(+0.24%)
Jul 16, 2010 8.122 8.170 7.901 7.915 417,071 -0.20(-2.49%)
Jul 15, 2010 8.353 8.353 8.094 8.118 388,690 -0.20(-2.43%)
Jul 14, 2010 8.325 8.462 8.278 8.320 402,139 -0.00(-0.06%)
Jul 13, 2010 8.273 8.344 8.193 8.325 492,398 +0.07(+0.84%)
Jul 12, 2010 8.283 8.325 8.223 8.256 535,828 -0.07(-0.83%)
Jul 09, 2010 8.214 8.329 8.164 8.325 564,875 +0.12(+1.52%)
Jul 08, 2010 8.099 8.223 8.058 8.200 502,917 +0.19(+2.36%)
Jul 07, 2010 7.823 8.016 7.790 8.012 443,308 +0.27(+3.51%)
Jul 06, 2010 7.883 7.961 7.712 7.740 379,360 -0.06(-0.77%)
Jul 02, 2010 7.869 7.887 7.735 7.800 231,678 -0.04(-0.53%)
Jul 01, 2010 7.864 7.920 7.712 7.841 283,594 +0.01(+0.12%)
Jun 30, 2010 7.956 7.999 7.823 7.832 160,670 -0.10(-1.28%)
Jun 29, 2010 8.094 8.118 7.878 7.933 353,974 -0.25(-3.04%)
Jun 25, 2010 7.993 8.187 7.938 8.182 897,513 +0.24(+3.02%)
Jun 24, 2010 7.924 8.048 7.841 7.942 186,347 -0.01(-0.17%)
Jun 23, 2010 8.099 8.131 7.942 7.956 382,978 -0.11(-1.37%)
Jun 22, 2010 8.187 8.270 8.062 8.067 149,958 -0.07(-0.91%)
Jun 21, 2010 8.187 8.196 8.062 8.141 234,756 +0.07(+0.86%)
Jun 18, 2010 8.145 8.182 8.021 8.071 269,279 -0.04(-0.51%)
Jun 17, 2010 8.076 8.141 8.002 8.113 110,314 +0.02(+0.28%)
Jun 16, 2010 8.016 8.127 7.933 8.090 138,917 +0.02(+0.29%)
Jun 15, 2010 8.099 8.099 7.951 8.067 291,966 +0.03(+0.34%)
Jun 14, 2010 8.044 8.147 7.975 8.039 162,861 +0.09(+1.10%)
Jun 11, 2010 7.744 7.952 7.721 7.952 199,642 +0.16(+2.04%)
Jun 10, 2010 7.744 7.864 7.703 7.793 327,673 +0.13(+1.65%)
Jun 09, 2010 7.786 7.786 7.620 7.666 264,888 -0.04(-0.54%)
Jun 08, 2010 7.717 7.846 7.615 7.707 189,911 +0.01(+0.18%)
Jun 07, 2010 7.832 7.924 7.689 7.694 244,539 -0.14(-1.82%)
Jun 04, 2010 8.122 8.122 7.832 7.837 304,890 -0.37(-4.55%)
Jun 03, 2010 8.053 8.228 8.053 8.210 178,313 +0.14(+1.77%)
Jun 02, 2010 7.993 8.076 7.846 8.067 232,557 +0.14(+1.80%)
Jun 01, 2010 7.924 8.127 7.864 7.924 261,224 -0.03(-0.41%)
May 28, 2010 7.933 8.076 7.873 7.956 334,955 +0.02(+0.29%)
May 27, 2010 7.910 7.942 7.809 7.933 347,847 +0.18(+2.32%)
May 26, 2010 7.684 7.896 7.675 7.754 298,322 +0.08(+1.02%)
May 25, 2010 7.620 7.712 7.514 7.675 199,909 -0.12(-1.48%)
May 24, 2010 7.813 7.896 7.703 7.790 166,807 -0.05(-0.65%)
May 21, 2010 7.657 7.850 7.523 7.841 502,071 +0.06(+0.71%)
May 20, 2010 7.850 8.113 7.763 7.786 367,554 -0.42(-5.11%)
May 19, 2010 8.251 8.325 8.141 8.205 227,975 -0.09(-1.11%)
May 18, 2010 8.472 8.537 8.251 8.297 183,525 -0.15(-1.75%)
May 17, 2010 8.518 8.624 8.320 8.445 251,029 +0.00(+0.00%)
May 14, 2010 8.477 8.498 8.348 8.445 142,348 -0.06(-0.76%)
May 13, 2010 8.518 8.560 8.449 8.509 209,427 -0.00(-0.05%)
May 12, 2010 8.279 8.546 8.256 8.514 252,012 +0.29(+3.59%)
May 11, 2010 8.279 8.362 8.058 8.219 270,779 +0.06(+0.73%)
May 10, 2010 8.021 8.219 8.012 8.159 342,945 +0.25(+3.15%)
May 07, 2010 8.094 8.177 7.883 7.910 496,319 -0.28(-3.38%)
May 06, 2010 8.481 8.528 7.883 8.187 665,429 -0.30(-3.53%)
May 05, 2010 8.463 8.551 8.329 8.486 326,566 -0.07(-0.81%)
May 04, 2010 8.629 8.657 8.445 8.555 310,417 -0.15(-1.75%)
May 03, 2010 8.610 8.753 8.537 8.707 314,146 +0.16(+1.89%)
Apr 30, 2010 8.638 8.680 8.546 8.546 379,370 -0.18(-2.01%)
Apr 29, 2010 8.698 8.735 8.638 8.721 267,126 +0.04(+0.42%)
Apr 28, 2010 8.703 8.753 8.574 8.684 204,949 +0.04(+0.48%)
Apr 27, 2010 8.684 8.763 8.634 8.643 270,221 -0.05(-0.53%)
Apr 26, 2010 8.634 8.763 8.629 8.689 216,286 +0.07(+0.80%)
Apr 23, 2010 8.597 8.666 8.532 8.620 185,604 +0.00(+0.00%)
Apr 22, 2010 8.606 8.721 8.542 8.620 557,061 -0.06(-0.64%)
Apr 21, 2010 8.721 8.721 8.610 8.675 214,384 -0.05(-0.53%)
Apr 20, 2010 8.749 8.864 8.689 8.721 177,488 -0.02(-0.21%)
Apr 19, 2010 8.712 8.790 8.615 8.739 210,182 -0.05(-0.52%)
Apr 16, 2010 8.832 8.836 8.726 8.786 482,772 -0.03(-0.31%)
Apr 15, 2010 8.827 8.836 8.739 8.813 498,943 +0.02(+0.21%)
Apr 14, 2010 8.721 8.799 8.721 8.795 252,858 +0.10(+1.17%)
Apr 13, 2010 8.712 8.739 8.606 8.693 402,904 -0.01(-0.12%)
Apr 12, 2010 8.663 8.745 8.645 8.704 721,425 +0.06(+0.68%)
Apr 09, 2010 8.645 8.686 8.564 8.645 327,983 +0.02(+0.26%)
Apr 08, 2010 8.668 8.713 8.578 8.623 281,172 -0.04(-0.47%)
Apr 07, 2010 8.668 8.686 8.645 8.663 235,838 -0.00(-0.05%)
Apr 06, 2010 8.641 8.763 8.632 8.668 491,139 -0.14(-1.54%)
Apr 05, 2010 8.668 8.803 8.636 8.803 332,927 +0.17(+1.99%)
Apr 01, 2010 8.614 8.632 8.632 8.632 691,989 +0.07(+0.84%)
Mar 31, 2010 8.578 8.623 8.541 8.560 275,998 -0.02(-0.26%)
Mar 30, 2010 8.510 8.587 8.492 8.582 266,331 +0.09(+1.01%)
Mar 29, 2010 8.564 8.593 8.469 8.496 263,004 +0.00(+0.00%)
Mar 26, 2010 8.528 8.569 8.438 8.496 165,767 +0.00(+0.00%)
Mar 25, 2010 8.645 8.645 8.492 8.496 364,968 -0.03(-0.32%)
Mar 24, 2010 8.600 8.605 8.523 8.523 290,542 -0.09(-1.00%)
Mar 23, 2010 8.641 8.683 8.537 8.609 381,533 +0.01(+0.16%)
Mar 22, 2010 8.397 8.659 8.397 8.596 444,616 +0.18(+2.09%)
Mar 19, 2010 8.560 8.569 8.397 8.420 724,528 -0.09(-1.11%)
Mar 18, 2010 8.433 8.532 8.402 8.514 311,714 +0.09(+1.13%)
Mar 17, 2010 8.424 8.465 8.397 8.420 376,489 -0.01(-0.16%)
Mar 16, 2010 8.343 8.433 8.329 8.433 720,390 +0.11(+1.30%)
Mar 15, 2010 8.316 8.334 8.234 8.325 233,934 +0.00(+0.05%)
Mar 12, 2010 8.334 8.334 8.162 8.320 481,357 +0.13(+1.54%)
Mar 11, 2010 8.126 8.225 8.104 8.194 386,588 +0.01(+0.17%)
Mar 10, 2010 8.027 8.194 7.982 8.180 408,621 +0.18(+2.26%)
Mar 09, 2010 8.108 8.149 7.973 8.000 488,578 -0.11(-1.34%)
Mar 08, 2010 7.900 8.117 7.828 8.108 429,813 +0.20(+2.57%)
Mar 05, 2010 7.855 7.905 7.657 7.905 464,580 +0.05(+0.57%)
Mar 04, 2010 7.720 7.860 7.720 7.860 259,274 +0.14(+1.87%)
Mar 03, 2010 7.801 7.801 7.643 7.715 281,737 -0.06(-0.75%)
Mar 02, 2010 7.756 7.833 7.729 7.774 336,910 +0.05(+0.70%)
Mar 01, 2010 7.675 7.765 7.643 7.720 366,803 +0.12(+1.54%)
Feb 26, 2010 7.630 7.670 7.523 7.602 438,186 -0.02(-0.30%)
Feb 25, 2010 7.584 7.625 7.530 7.625 190,301 -0.02(-0.24%)
Feb 24, 2010 7.648 7.706 7.580 7.643 277,847 +0.02(+0.24%)
Feb 23, 2010 7.562 7.633 7.539 7.625 413,324 +0.07(+0.96%)
Feb 22, 2010 7.440 7.569 7.431 7.553 279,132 +0.11(+1.52%)
Feb 19, 2010 7.517 7.528 7.440 7.440 296,547 -0.08(-1.02%)
Feb 18, 2010 7.426 7.553 7.413 7.517 351,215 +0.06(+0.85%)
Feb 17, 2010 7.431 7.476 7.372 7.453 440,316 +0.02(+0.30%)
Feb 16, 2010 7.426 7.467 7.372 7.431 408,211 +0.00(+0.00%)
Feb 12, 2010 7.453 7.431 7.431 7.431 358,842 -0.06(-0.78%)
Feb 11, 2010 7.395 7.494 7.318 7.490 212,057 +0.06(+0.85%)
Feb 10, 2010 7.417 7.429 7.323 7.426 145,085 -0.01(-0.18%)
Feb 09, 2010 7.431 7.449 7.359 7.440 285,259 +0.09(+1.29%)
Feb 08, 2010 7.408 7.467 7.291 7.345 290,901 -0.09(-1.21%)
Feb 05, 2010 7.472 7.485 7.228 7.435 343,597 -0.06(-0.78%)
Feb 04, 2010 7.611 7.652 7.426 7.494 313,368 -0.15(-2.01%)
Feb 03, 2010 7.607 7.693 7.580 7.648 274,839 +0.04(+0.47%)
Feb 02, 2010 7.643 7.715 7.562 7.611 301,639 -0.01(-0.18%)
Feb 01, 2010 7.806 7.824 7.598 7.625 268,577 -0.11(-1.40%)
Jan 29, 2010 7.657 7.843 7.648 7.733 543,136 +0.24(+3.25%)
Jan 28, 2010 7.530 7.540 7.295 7.490 330,252 -0.05(-0.66%)
Jan 27, 2010 7.363 7.562 7.246 7.539 370,096 +0.16(+2.20%)
Jan 26, 2010 7.494 7.508 7.300 7.377 516,974 -0.17(-2.27%)
Jan 25, 2010 7.530 7.589 7.449 7.548 287,716 +0.05(+0.66%)
Jan 22, 2010 7.454 7.684 7.454 7.499 319,427 -0.09(-1.19%)
Jan 21, 2010 7.724 7.765 7.512 7.589 576,056 -0.11(-1.47%)
Jan 20, 2010 7.733 7.772 7.575 7.702 405,044 -0.13(-1.67%)
Jan 19, 2010 7.797 7.864 7.684 7.833 387,542 +0.09(+1.23%)
Jan 15, 2010 7.873 7.738 7.738 7.738 739,170 -0.09(-1.21%)
Jan 14, 2010 7.864 8.004 7.774 7.833 295,475 -0.06(-0.80%)
Jan 13, 2010 7.729 7.946 7.679 7.896 534,490 -0.07(-0.87%)
Jan 12, 2010 8.062 8.102 7.934 7.965 415,603 -0.13(-1.64%)
Jan 11, 2010 8.062 8.137 8.040 8.098 455,066 +0.07(+0.83%)
Jan 08, 2010 8.058 8.106 8.014 8.031 305,329 -0.03(-0.38%)
Jan 07, 2010 8.027 8.084 7.978 8.062 281,214 +0.05(+0.66%)
Jan 06, 2010 8.089 8.274 7.987 8.009 601,719 -0.08(-1.04%)
Jan 05, 2010 7.912 8.257 7.894 8.093 916,264 +0.19(+2.35%)
Jan 04, 2010 7.775 7.916 7.744 7.908 515,408 +0.19(+2.40%)
Dec 31, 2009 7.726 7.722 7.722 7.722 423,078 +0.01(+0.17%)
Dec 30, 2009 7.607 7.713 7.541 7.709 421,536 +0.10(+1.28%)
Dec 29, 2009 7.572 7.660 7.554 7.612 372,530 +0.03(+0.41%)
Dec 28, 2009 7.417 7.589 7.417 7.581 582,761 +0.17(+2.26%)
Dec 24, 2009 7.466 7.514 7.408 7.413 353,715 -0.07(-0.89%)
Dec 23, 2009 7.448 7.492 7.289 7.479 391,387 +0.06(+0.77%)
Dec 22, 2009 7.201 7.448 7.192 7.422 555,747 +0.23(+3.26%)
Dec 21, 2009 7.068 7.192 7.051 7.187 472,629 +0.14(+2.01%)
Dec 18, 2009 7.064 7.064 6.922 7.046 871,985 +0.05(+0.69%)
Dec 17, 2009 6.927 7.033 6.852 6.998 559,151 +0.05(+0.70%)
Dec 16, 2009 6.984 7.051 6.905 6.949 360,033 +0.00(+0.00%)
Dec 15, 2009 7.081 7.081 6.909 6.949 459,081 -0.11(-1.63%)
Dec 14, 2009 7.112 7.186 7.033 7.064 369,714 -0.04(-0.56%)
Dec 11, 2009 7.002 7.157 6.949 7.104 794,253 +0.16(+2.29%)
Dec 10, 2009 7.059 7.121 6.878 6.944 478,714 -0.11(-1.57%)
Dec 09, 2009 7.201 7.239 6.993 7.055 363,641 -0.13(-1.78%)
Dec 08, 2009 7.037 7.201 6.905 7.183 570,053 +0.12(+1.75%)
Dec 07, 2009 7.095 7.210 6.980 7.059 938,702 -0.06(-0.81%)
Dec 04, 2009 7.068 7.192 7.015 7.117 458,223 +0.16(+2.29%)
Dec 03, 2009 6.998 7.117 6.949 6.958 341,081 -0.02(-0.25%)
Dec 02, 2009 6.900 7.028 6.874 6.975 274,208 +0.11(+1.54%)
Dec 01, 2009 6.781 6.940 6.772 6.869 748,511 +0.15(+2.30%)
Nov 30, 2009 6.640 6.715 6.565 6.715 444,184 +0.08(+1.20%)
Nov 27, 2009 6.459 6.741 6.441 6.635 294,977 -0.03(-0.40%)
Nov 25, 2009 6.560 6.706 6.520 6.662 403,239 +0.11(+1.62%)
Nov 24, 2009 6.383 6.556 6.366 6.556 520,284 +0.21(+3.34%)
Nov 23, 2009 6.273 6.463 6.273 6.344 229,150 +0.17(+2.79%)
Nov 20, 2009 6.057 6.242 6.057 6.171 351,911 +0.08(+1.23%)
Nov 19, 2009 6.207 6.216 6.052 6.096 363,007 -0.14(-2.27%)
Nov 18, 2009 6.229 6.291 6.127 6.238 281,022 -0.01(-0.14%)
Nov 17, 2009 6.273 6.300 6.211 6.247 222,891 -0.04(-0.56%)
Nov 16, 2009 6.132 6.339 6.132 6.282 280,270 +0.17(+2.75%)
Nov 13, 2009 6.057 6.216 5.990 6.114 343,336 +0.06(+1.02%)
Nov 12, 2009 6.140 6.220 6.039 6.052 262,657 -0.13(-2.14%)
Nov 11, 2009 6.308 6.339 6.105 6.185 670,507 -0.09(-1.41%)
Nov 10, 2009 6.238 6.291 6.220 6.273 291,306 +0.03(+0.50%)
Nov 09, 2009 6.295 6.375 6.194 6.242 516,495 -0.02(-0.28%)
Nov 06, 2009 6.216 6.322 6.189 6.260 384,847 +0.00(+0.07%)
Nov 05, 2009 6.043 6.406 6.043 6.255 499,171 +0.25(+4.12%)
Nov 04, 2009 6.140 6.238 6.004 6.008 355,295 -0.10(-1.59%)
Nov 03, 2009 6.114 6.118 5.990 6.105 476,568 +0.08(+1.25%)
Nov 02, 2009 6.180 6.267 6.008 6.030 472,308 -0.08(-1.23%)
Oct 30, 2009 6.277 6.366 6.105 6.105 455,774 -0.23(-3.63%)
Oct 29, 2009 6.295 6.397 6.260 6.335 413,919 +0.04(+0.56%)
Oct 28, 2009 6.454 6.463 6.233 6.300 516,913 -0.18(-2.73%)
Oct 27, 2009 6.516 6.609 6.454 6.476 320,984 -0.05(-0.74%)
Oct 26, 2009 6.622 6.671 6.520 6.525 316,772 -0.08(-1.14%)
Oct 23, 2009 6.600 6.724 6.560 6.600 273,991 -0.03(-0.47%)
Oct 22, 2009 6.609 6.662 6.534 6.631 379,518 +0.02(+0.27%)
Oct 21, 2009 6.626 6.808 6.591 6.613 497,534 -0.02(-0.27%)
Oct 20, 2009 6.604 6.732 6.582 6.631 325,285 -0.04(-0.66%)
Oct 19, 2009 6.657 6.732 6.604 6.675 522,914 +0.02(+0.27%)
Oct 16, 2009 6.759 6.785 6.604 6.657 646,406 -0.15(-2.21%)
Oct 15, 2009 6.816 6.940 6.755 6.808 426,156 -0.01(-0.19%)
Oct 14, 2009 6.918 7.015 6.799 6.821 539,532 -0.10(-1.40%)
Oct 13, 2009 7.042 7.068 6.724 6.918 1,013,051 -0.19(-2.69%)
Oct 12, 2009 7.170 7.416 7.075 7.109 796,252 -0.35(-4.74%)
Oct 09, 2009 7.385 7.463 7.312 7.463 353,354 +0.08(+1.05%)
Oct 08, 2009 7.377 7.476 7.295 7.385 574,797 +0.08(+1.12%)
Oct 07, 2009 7.269 7.342 7.208 7.303 363,698 +0.04(+0.59%)
Oct 06, 2009 7.053 7.265 7.006 7.260 530,074 +0.24(+3.38%)
Oct 05, 2009 6.915 7.023 6.873 7.023 482,192 +0.17(+2.52%)
Oct 02, 2009 6.747 6.872 6.725 6.850 370,394 +0.10(+1.53%)
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.