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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2007 16.96 17.55 16.72 17.46 550,511 +0.60(+3.55%)
Oct 30, 2007 17.15 17.30 16.68 16.86 485,370 -0.30(-1.73%)
Oct 29, 2007 17.05 17.48 17.01 17.15 501,623 +0.16(+0.97%)
Oct 26, 2007 16.96 17.22 16.62 16.99 720,670 +0.12(+0.71%)
Oct 25, 2007 16.98 17.22 16.67 16.87 1,143,762 -0.14(-0.82%)
Oct 24, 2007 17.08 17.24 16.64 17.01 1,314,601 -0.25(-1.43%)
Oct 23, 2007 16.21 17.26 16.09 17.25 1,443,511 +1.08(+6.67%)
Oct 22, 2007 16.40 16.67 15.98 16.18 1,153,888 -0.51(-3.06%)
Oct 19, 2007 17.30 17.34 16.52 16.69 575,020 -0.61(-3.54%)
Oct 18, 2007 17.19 17.51 16.69 17.30 597,941 +0.11(+0.62%)
Oct 17, 2007 17.75 17.94 17.06 17.19 1,090,032 -0.32(-1.84%)
Oct 16, 2007 17.06 17.58 16.91 17.51 703,288 +0.44(+2.59%)
Oct 15, 2007 17.82 17.85 16.85 17.07 546,851 -0.74(-4.18%)
Oct 12, 2007 17.65 17.86 17.54 17.82 753,249 +0.19(+1.07%)
Oct 11, 2007 18.76 18.93 17.36 17.63 672,721 -1.00(-5.38%)
Oct 10, 2007 18.45 18.69 18.14 18.63 1,225,692 +0.20(+1.10%)
Oct 09, 2007 17.84 18.49 17.77 18.43 1,130,737 +0.67(+3.80%)
Oct 08, 2007 17.99 19.02 17.46 17.75 1,894,555 -0.32(-1.75%)
Oct 05, 2007 16.83 18.35 16.68 18.07 2,213,046 +1.41(+8.44%)
Oct 04, 2007 16.52 16.68 16.37 16.66 1,066,183 +0.18(+1.07%)
Oct 03, 2007 15.96 16.81 15.84 16.49 1,412,584 +0.40(+2.51%)
Oct 02, 2007 15.80 16.31 15.67 16.08 1,093,550 +0.33(+2.12%)
Oct 01, 2007 14.74 15.80 14.74 15.75 1,191,207 +1.03(+6.98%)
Sep 28, 2007 14.44 14.73 14.13 14.72 1,230,883 +0.23(+1.61%)
Sep 27, 2007 14.33 14.74 14.16 14.49 999,525 +0.25(+1.73%)
Sep 26, 2007 14.63 14.86 14.16 14.24 947,019 -0.26(-1.83%)
Sep 25, 2007 14.13 14.52 13.81 14.51 1,260,851 +0.22(+1.55%)
Sep 24, 2007 15.19 15.32 14.16 14.28 905,478 -0.88(-5.82%)
Sep 21, 2007 15.29 15.51 15.00 15.17 918,036 +0.02(+0.12%)
Sep 20, 2007 16.01 16.01 15.02 15.15 926,264 -0.85(-5.28%)
Sep 19, 2007 15.95 16.45 15.77 15.99 811,118 +0.24(+1.52%)
Sep 18, 2007 14.95 16.01 14.82 15.75 1,102,923 +0.85(+5.71%)
Sep 17, 2007 15.07 15.11 14.78 14.90 616,492 -0.18(-1.17%)
Sep 14, 2007 14.27 15.15 14.25 15.08 605,467 +0.69(+4.82%)
Sep 13, 2007 14.40 14.61 14.28 14.39 692,889 +0.08(+0.57%)
Sep 12, 2007 14.39 14.65 14.28 14.30 447,052 -0.11(-0.79%)
Sep 11, 2007 14.62 14.63 14.23 14.42 749,364 -0.15(-1.04%)
Sep 10, 2007 15.01 15.41 14.24 14.57 766,112 -0.32(-2.12%)
Sep 07, 2007 15.06 15.39 14.85 14.88 518,969 -0.42(-2.72%)
Sep 06, 2007 15.21 15.58 14.92 15.30 438,168 +0.20(+1.29%)
Sep 05, 2007 15.53 15.59 15.03 15.10 876,206 -0.49(-3.11%)
Sep 04, 2007 15.69 15.90 15.53 15.59 590,661 -0.16(-1.00%)
Aug 31, 2007 15.55 16.27 15.46 15.75 628,424 +0.42(+2.76%)
Aug 30, 2007 15.77 16.14 15.24 15.32 735,553 -0.52(-3.26%)
Aug 29, 2007 15.58 15.98 15.24 15.84 858,231 +0.38(+2.49%)
Aug 28, 2007 16.33 16.38 15.23 15.46 1,614,134 -0.94(-5.73%)
Aug 27, 2007 17.32 17.32 16.33 16.40 799,842 -0.95(-5.45%)
Aug 24, 2007 16.80 17.49 16.80 17.34 869,378 +0.51(+3.03%)
Aug 23, 2007 17.45 17.45 16.74 16.83 839,275 -0.50(-2.91%)
Aug 22, 2007 16.64 17.59 16.54 17.34 1,267,414 +0.88(+5.33%)
Aug 21, 2007 16.28 16.84 16.23 16.46 969,323 +0.28(+1.75%)
Aug 20, 2007 15.87 16.25 15.63 16.18 655,469 +0.41(+2.60%)
Aug 17, 2007 16.31 16.37 15.41 15.77 1,007,027 +0.15(+0.93%)
Aug 16, 2007 15.58 16.24 14.91 15.62 1,639,526 -0.15(-0.92%)
Aug 15, 2007 15.39 16.38 15.35 15.77 1,054,613 +0.38(+2.46%)
Aug 14, 2007 16.08 16.10 15.38 15.39 594,227 -0.56(-3.52%)
Aug 13, 2007 15.87 16.10 15.34 15.95 1,368,471 +0.32(+2.06%)
Aug 10, 2007 16.76 16.93 15.26 15.63 2,111,516 -1.34(-7.88%)
Aug 09, 2007 15.10 17.67 15.10 16.96 4,681,240 +1.02(+6.37%)
Aug 08, 2007 13.99 16.32 13.78 15.95 4,620,177 +1.51(+10.48%)
Aug 07, 2007 14.98 15.54 12.66 14.44 12,878,070 -4.11(-22.14%)
Aug 06, 2007 17.97 18.67 16.97 18.54 1,298,948 +0.57(+3.19%)
Aug 03, 2007 18.06 18.84 17.90 17.97 595,526 -0.79(-4.24%)
Aug 02, 2007 18.47 18.86 18.18 18.76 664,674 +0.37(+1.99%)
Aug 01, 2007 18.04 18.45 17.60 18.40 1,171,508 +0.31(+1.71%)
Jul 31, 2007 18.60 19.25 18.02 18.09 1,185,649 -0.36(-1.95%)
Jul 30, 2007 17.94 18.68 17.59 18.45 1,244,058 +0.52(+2.92%)
Jul 27, 2007 19.10 19.15 17.79 17.92 1,579,760 -1.22(-6.39%)
Jul 26, 2007 19.41 19.62 18.50 19.15 1,423,208 -0.38(-1.97%)
Jul 25, 2007 20.41 20.50 19.29 19.53 1,234,075 -0.71(-3.52%)
Jul 24, 2007 21.26 21.26 20.10 20.24 1,013,038 -0.92(-4.35%)
Jul 23, 2007 20.76 21.27 20.67 21.16 1,104,233 +0.45(+2.16%)
Jul 20, 2007 21.78 21.80 20.59 20.72 1,601,509 -1.11(-5.09%)
Jul 19, 2007 20.68 22.01 20.67 21.83 2,197,168 +1.32(+6.46%)
Jul 18, 2007 19.88 20.57 19.66 20.50 1,276,119 +0.47(+2.36%)
Jul 17, 2007 20.21 20.45 19.90 20.03 881,273 -0.35(-1.70%)
Jul 16, 2007 20.51 20.53 20.17 20.38 782,746 -0.15(-0.71%)
Jul 13, 2007 20.50 20.87 20.37 20.52 647,712 +0.14(+0.68%)
Jul 12, 2007 20.49 20.84 20.27 20.38 1,689,702 -0.03(-0.15%)
Jul 11, 2007 20.34 20.41 19.89 20.41 1,128,132 +0.16(+0.81%)
Jul 10, 2007 19.59 20.65 19.27 20.25 1,710,602 +0.68(+3.48%)
Jul 09, 2007 19.68 19.73 19.23 19.57 1,021,872 -0.12(-0.61%)
Jul 06, 2007 19.80 19.85 19.52 19.69 685,449 -0.16(-0.79%)
Jul 05, 2007 19.76 19.89 19.42 19.85 435,894 +0.16(+0.83%)
Jul 03, 2007 19.66 19.91 19.47 19.68 541,225 +0.06(+0.29%)
Jul 02, 2007 18.96 19.64 18.78 19.63 1,717,040 +0.79(+4.18%)
Jun 29, 2007 18.49 18.98 18.46 18.84 1,484,992 +0.48(+2.61%)
Jun 28, 2007 18.38 18.52 18.18 18.36 910,963 -0.03(-0.14%)
Jun 27, 2007 17.39 18.45 17.34 18.38 1,803,692 +0.87(+4.97%)
Jun 26, 2007 17.79 17.79 17.34 17.51 1,066,659 -0.13(-0.75%)
Jun 25, 2007 17.94 18.07 17.43 17.65 1,078,199 -0.32(-1.79%)
Jun 22, 2007 17.97 18.47 17.89 17.97 6,477,825 -0.01(-0.04%)
Jun 21, 2007 18.06 18.28 17.61 17.97 1,642,106 -0.15(-0.84%)
Jun 20, 2007 18.47 18.89 18.12 18.12 3,851,104 -0.33(-1.81%)
Jun 19, 2007 17.48 18.48 17.44 18.46 4,656,622 +0.88(+4.99%)
Jun 18, 2007 16.99 17.60 16.82 17.58 2,054,387 +0.68(+4.03%)
Jun 15, 2007 16.95 17.06 16.81 16.90 1,245,857 +0.16(+0.94%)
Jun 14, 2007 16.22 16.86 15.94 16.74 2,615,554 +0.59(+3.67%)
Jun 13, 2007 15.99 16.28 15.99 16.15 864,346 +0.18(+1.11%)
Jun 12, 2007 16.52 16.71 15.92 15.97 829,619 -0.72(-4.31%)
Jun 11, 2007 16.35 16.83 16.34 16.69 812,761 +0.28(+1.69%)
Jun 08, 2007 16.40 16.49 15.97 16.42 1,072,567 +0.01(+0.08%)
Jun 07, 2007 16.78 17.00 16.12 16.40 2,228,000 -0.31(-1.85%)
Jun 06, 2007 16.90 17.72 16.43 16.71 11,579,647 -1.01(-5.69%)
Jun 05, 2007 17.53 17.89 17.37 17.72 965,118 +0.15(+0.83%)
Jun 04, 2007 17.34 17.83 17.25 17.58 1,629,121 +0.18(+1.05%)
Jun 01, 2007 18.11 18.11 17.36 17.39 957,256 -0.71(-3.90%)
May 31, 2007 17.53 18.19 17.53 18.10 1,593,235 +0.50(+2.87%)
May 30, 2007 16.92 17.72 16.88 17.60 1,498,515 +0.47(+2.76%)
May 29, 2007 15.65 17.17 15.56 17.12 2,596,705 +1.60(+10.32%)
May 25, 2007 15.24 15.58 15.16 15.52 791,284 +0.38(+2.50%)
May 24, 2007 15.36 15.36 15.01 15.14 1,260,608 -0.19(-1.23%)
May 23, 2007 14.69 15.58 14.66 15.33 997,581 +0.57(+3.84%)
May 22, 2007 14.73 14.95 14.67 14.76 747,484 -0.04(-0.30%)
May 21, 2007 14.04 14.97 13.98 14.81 1,197,686 +0.81(+5.77%)
May 18, 2007 14.08 14.27 13.92 14.00 2,131,765 +0.01(+0.09%)
May 17, 2007 14.64 14.64 13.95 13.99 1,013,628 -0.64(-4.36%)
May 16, 2007 14.52 14.66 14.31 14.62 432,055 +0.11(+0.78%)
May 15, 2007 14.68 14.90 14.50 14.51 506,158 -0.13(-0.90%)
May 14, 2007 14.85 14.89 14.60 14.64 645,208 -0.21(-1.44%)
May 11, 2007 14.92 15.05 14.81 14.86 565,954 -0.09(-0.63%)
May 10, 2007 15.12 15.12 14.82 14.95 747,295 -0.16(-1.04%)
May 09, 2007 15.48 15.48 14.95 15.11 1,506,868 -0.50(-3.19%)
May 08, 2007 15.70 16.02 15.57 15.61 1,550,358 -0.60(-3.70%)
May 07, 2007 15.75 16.66 15.58 16.21 1,535,561 -0.11(-0.66%)
May 04, 2007 15.80 16.53 15.77 16.31 613,259 +0.44(+2.74%)
May 03, 2007 15.85 16.02 15.77 15.88 333,673 +0.03(+0.16%)
May 02, 2007 15.60 15.97 15.58 15.85 238,152 +0.22(+1.41%)
May 01, 2007 16.11 16.11 15.34 15.63 877,656 -0.42(-2.63%)
Apr 30, 2007 15.90 16.28 15.80 16.06 605,335 +0.15(+0.95%)
Apr 27, 2007 15.92 16.16 15.80 15.90 720,006 -0.08(-0.51%)
Apr 26, 2007 15.92 16.24 15.89 15.99 570,666 +0.13(+0.80%)
Apr 25, 2007 15.77 15.98 15.59 15.86 577,890 +0.20(+1.29%)
Apr 24, 2007 15.94 16.02 15.58 15.66 652,635 -0.21(-1.35%)
Apr 23, 2007 15.52 16.06 15.51 15.87 600,477 +0.30(+1.90%)
Apr 20, 2007 15.97 15.98 15.45 15.58 996,011 -0.20(-1.28%)
Apr 19, 2007 16.24 16.28 15.77 15.78 623,761 -0.61(-3.70%)
Apr 18, 2007 16.53 16.59 16.24 16.38 625,062 -0.20(-1.22%)
Apr 17, 2007 16.49 16.74 16.30 16.59 868,299 +0.06(+0.38%)
Apr 16, 2007 16.55 16.87 16.38 16.52 835,388 +0.01(+0.08%)
Apr 13, 2007 16.39 16.52 16.21 16.51 1,145,121 +0.11(+0.65%)
Apr 12, 2007 15.22 16.64 14.95 16.40 3,027,239 +1.17(+7.70%)
Apr 11, 2007 15.26 15.32 15.14 15.23 765,725 +0.01(+0.08%)
Apr 10, 2007 15.14 15.29 15.07 15.22 733,038 +0.01(+0.08%)
Apr 09, 2007 15.09 15.39 14.96 15.21 1,532,434 +0.10(+0.67%)
Apr 05, 2007 15.12 15.21 15.02 15.10 501,130 +0.02(+0.13%)
Apr 04, 2007 15.09 15.20 14.99 15.09 385,881 +0.03(+0.17%)
Apr 03, 2007 15.20 15.40 14.96 15.06 635,398 -0.15(-0.95%)
Apr 02, 2007 14.90 15.23 14.85 15.21 682,386 +0.30(+2.03%)
Mar 30, 2007 14.91 15.10 14.69 14.90 448,448 -0.01(-0.04%)
Mar 29, 2007 14.95 14.95 14.60 14.91 561,361 +0.14(+0.94%)
Mar 28, 2007 14.76 14.96 14.49 14.77 1,182,268 -0.06(-0.38%)
Mar 27, 2007 15.07 15.08 14.59 14.83 966,962 -0.29(-1.92%)
Mar 26, 2007 15.26 15.38 14.98 15.12 651,319 -0.09(-0.58%)
Mar 23, 2007 15.25 15.39 15.08 15.21 716,087 +0.01(+0.08%)
Mar 22, 2007 15.11 15.29 15.01 15.19 1,545,817 +0.07(+0.46%)
Mar 21, 2007 15.05 15.14 14.68 15.12 1,648,971 +0.08(+0.55%)
Mar 20, 2007 14.68 15.10 14.67 15.04 1,982,717 -0.24(-1.57%)
Mar 19, 2007 15.32 15.61 15.16 15.28 682,922 +0.08(+0.54%)
Mar 16, 2007 14.48 15.24 14.30 15.20 925,091 +0.69(+4.78%)
Mar 15, 2007 14.44 14.80 14.43 14.51 395,177 +0.00(+0.00%)
Mar 14, 2007 14.69 14.87 14.25 14.51 775,896 -0.12(-0.82%)
Mar 13, 2007 14.92 15.03 14.47 14.62 1,445,187 -0.30(-1.99%)
Mar 12, 2007 14.32 15.10 13.87 14.92 2,292,908 -0.23(-1.54%)
Mar 09, 2007 14.78 15.25 14.73 15.15 1,024,874 +0.39(+2.65%)
Mar 08, 2007 14.88 14.91 14.66 14.76 565,814 +0.08(+0.56%)
Mar 07, 2007 14.73 14.88 14.44 14.68 856,677 +0.03(+0.22%)
Mar 06, 2007 13.35 14.71 13.35 14.65 1,091,424 +1.32(+9.89%)
Mar 05, 2007 13.69 13.79 13.26 13.33 561,319 -0.49(-3.51%)
Mar 02, 2007 14.04 14.18 13.80 13.82 932,840 -0.38(-2.67%)
Mar 01, 2007 13.91 14.40 13.67 14.20 1,118,834 -0.03(-0.22%)
Feb 28, 2007 14.51 14.63 13.90 14.23 681,669 -0.30(-2.08%)
Feb 27, 2007 14.98 15.03 13.87 14.53 1,279,144 -0.64(-4.24%)
Feb 26, 2007 15.38 15.64 15.11 15.17 601,464 -0.43(-2.75%)
Feb 23, 2007 15.41 15.71 15.40 15.60 407,016 +0.15(+0.94%)
Feb 22, 2007 15.47 15.50 15.26 15.46 321,736 -0.03(-0.16%)
Feb 21, 2007 15.20 15.55 15.14 15.48 851,137 +0.26(+1.74%)
Feb 20, 2007 15.22 15.56 14.98 15.22 527,201 +0.04(+0.25%)
Feb 16, 2007 14.97 15.27 14.81 15.18 828,029 +0.21(+1.43%)
Feb 15, 2007 14.60 15.01 14.44 14.97 860,334 +0.39(+2.68%)
Feb 14, 2007 14.39 14.62 14.26 14.57 416,390 +0.16(+1.14%)
Feb 13, 2007 14.35 14.49 14.21 14.41 275,350 +0.13(+0.93%)
Feb 12, 2007 14.25 14.71 14.10 14.28 632,685 +0.04(+0.27%)
Feb 09, 2007 14.64 14.85 14.10 14.24 684,650 -0.44(-3.01%)
Feb 08, 2007 14.71 14.86 14.50 14.68 447,912 -0.33(-2.19%)
Feb 07, 2007 13.81 15.02 13.62 15.01 1,477,099 +1.24(+8.97%)
Feb 06, 2007 13.63 13.81 13.25 13.77 415,219 +0.15(+1.11%)
Feb 05, 2007 13.25 13.75 13.14 13.62 730,861 +0.29(+2.18%)
Feb 02, 2007 13.22 13.53 13.19 13.33 461,815 +0.19(+1.44%)
Feb 01, 2007 13.34 13.37 12.98 13.14 398,666 -0.10(-0.76%)
Jan 31, 2007 13.65 13.65 13.22 13.24 431,323 -0.45(-3.27%)
Jan 30, 2007 13.24 13.91 13.16 13.69 993,845 +0.51(+3.88%)
Jan 29, 2007 13.17 13.34 13.03 13.18 755,217 -0.08(-0.57%)
Jan 26, 2007 13.19 13.26 12.88 13.26 482,343 +0.07(+0.53%)
Jan 25, 2007 13.24 13.24 13.07 13.19 740,710 +0.05(+0.38%)
Jan 24, 2007 12.73 13.35 12.65 13.14 594,762 +0.47(+3.68%)
Jan 23, 2007 12.41 12.93 12.39 12.67 661,388 +0.23(+1.88%)
Jan 22, 2007 12.65 12.65 12.26 12.44 462,475 -0.14(-1.10%)
Jan 19, 2007 12.51 12.67 12.32 12.58 889,371 +0.07(+0.55%)
Jan 18, 2007 12.89 12.99 12.48 12.51 1,248,465 -0.37(-2.89%)
Jan 17, 2007 12.89 13.05 12.73 12.88 1,011,145 -0.04(-0.29%)
Jan 16, 2007 12.95 13.05 12.59 12.92 1,072,407 -0.03(-0.24%)
Jan 12, 2007 12.65 13.08 12.59 12.95 1,586,448 +0.22(+1.73%)
Jan 11, 2007 10.99 12.83 10.99 12.73 5,151,700 +1.77(+16.11%)
Jan 10, 2007 10.84 11.04 10.84 10.96 492,865 -0.01(-0.11%)
Jan 09, 2007 11.23 11.36 10.87 10.97 766,164 -0.26(-2.30%)
Jan 08, 2007 10.52 11.24 10.47 11.23 1,665,953 +0.74(+7.03%)
Jan 05, 2007 10.39 10.83 10.37 10.49 679,270 +0.03(+0.30%)
Jan 04, 2007 10.29 10.54 10.21 10.46 517,001 +0.17(+1.65%)
Jan 03, 2007 10.37 10.59 9.926 10.29 1,083,389 +0.06(+0.62%)
Dec 29, 2006 10.07 10.29 10.07 10.23 277,466 +0.13(+1.25%)
Dec 28, 2006 10.09 10.25 9.926 10.10 277,519 -0.02(-0.19%)
Dec 27, 2006 9.611 10.17 9.542 10.12 593,929 +0.56(+5.87%)
Dec 26, 2006 9.649 9.762 9.491 9.561 216,918 -0.08(-0.79%)
Dec 22, 2006 9.945 9.971 9.567 9.636 308,456 -0.34(-3.41%)
Dec 21, 2006 9.838 10.09 9.718 9.977 817,404 +0.08(+0.83%)
Dec 20, 2006 9.680 9.939 9.592 9.895 552,911 +0.28(+2.95%)
Dec 19, 2006 9.586 9.750 9.308 9.611 1,405,135 +0.06(+0.59%)
Dec 18, 2006 9.870 9.895 9.491 9.554 711,424 -0.33(-3.38%)
Dec 15, 2006 10.02 10.02 9.731 9.889 1,085,755 -0.11(-1.07%)
Dec 14, 2006 10.07 10.18 9.964 9.996 687,176 -0.01(-0.13%)
Dec 13, 2006 10.24 10.28 9.983 10.01 519,800 -0.22(-2.16%)
Dec 12, 2006 10.14 10.36 10.09 10.23 362,527 +0.03(+0.25%)
Dec 11, 2006 10.15 10.38 9.750 10.20 685,259 -0.21(-2.00%)
Dec 08, 2006 10.42 10.51 10.05 10.41 717,706 -0.10(-0.96%)
Dec 07, 2006 10.53 10.58 10.41 10.51 213,048 +0.03(+0.30%)
Dec 06, 2006 10.48 10.69 10.41 10.48 409,461 -0.06(-0.54%)
Dec 05, 2006 10.53 10.72 10.41 10.54 574,646 +0.04(+0.36%)
Dec 04, 2006 10.03 10.53 10.01 10.50 731,862 +0.47(+4.72%)
Dec 01, 2006 10.01 10.05 9.712 10.03 584,274 +0.03(+0.32%)
Nov 30, 2006 9.737 10.13 9.674 9.996 815,824 +0.19(+1.93%)
Nov 29, 2006 9.807 10.15 9.649 9.807 2,444,902 +0.03(+0.32%)
Nov 28, 2006 9.813 9.901 9.535 9.775 633,064 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.775 9.870 676,273 -0.35(-3.39%)
Nov 24, 2006 10.12 10.31 10.11 10.22 158,078 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.09 10.19 326,697 -0.03(-0.31%)
Nov 21, 2006 10.33 10.40 10.19 10.22 543,960 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.34 1,133,833 -0.08(-0.79%)
Nov 17, 2006 10.32 10.42 10.16 10.42 610,945 +0.12(+1.16%)
Nov 16, 2006 10.11 10.34 10.09 10.30 530,695 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.889 10.05 524,888 -0.18(-1.73%)
Nov 14, 2006 9.598 10.27 9.580 10.23 902,290 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.321 9.586 1,187,872 -0.64(-6.29%)
Nov 10, 2006 9.712 10.39 9.655 10.23 854,931 +0.58(+6.01%)
Nov 09, 2006 9.390 9.680 9.365 9.649 1,387,261 +0.13(+1.39%)
Nov 08, 2006 9.617 9.693 9.277 9.517 832,163 -0.13(-1.31%)
Nov 07, 2006 9.554 9.718 9.239 9.643 629,916 +0.11(+1.19%)
Nov 06, 2006 8.917 9.952 8.917 9.529 1,728,852 +0.70(+7.93%)
Nov 03, 2006 9.062 9.062 8.760 8.829 633,831 -0.14(-1.55%)
Nov 02, 2006 8.791 9.062 8.791 8.968 457,048 +0.11(+1.28%)
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.