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

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2007 15.55 16.28 15.47 15.76 628,107 +0.42(+2.76%)
Aug 30, 2007 15.77 16.15 15.24 15.33 735,182 -0.52(-3.26%)
Aug 29, 2007 15.58 15.99 15.25 15.85 857,798 +0.38(+2.49%)
Aug 28, 2007 16.34 16.39 15.24 15.46 1,613,320 -0.94(-5.73%)
Aug 27, 2007 17.33 17.33 16.34 16.41 799,439 -0.95(-5.45%)
Aug 24, 2007 16.81 17.50 16.81 17.35 868,940 +0.51(+3.03%)
Aug 23, 2007 17.46 17.46 16.75 16.84 838,851 -0.50(-2.91%)
Aug 22, 2007 16.64 17.60 16.55 17.35 1,266,775 +0.88(+5.33%)
Aug 21, 2007 16.29 16.85 16.23 16.47 968,834 +0.28(+1.75%)
Aug 20, 2007 15.88 16.26 15.63 16.18 655,139 +0.41(+2.60%)
Aug 17, 2007 16.32 16.37 15.42 15.77 1,006,519 +0.15(+0.93%)
Aug 16, 2007 15.59 16.25 14.92 15.63 1,638,700 -0.15(-0.92%)
Aug 15, 2007 15.40 16.39 15.36 15.77 1,054,081 +0.38(+2.46%)
Aug 14, 2007 16.09 16.11 15.39 15.40 593,928 -0.56(-3.52%)
Aug 13, 2007 15.88 16.11 15.35 15.96 1,367,781 +0.32(+2.06%)
Aug 10, 2007 16.77 16.94 15.27 15.64 2,110,451 -1.34(-7.88%)
Aug 09, 2007 15.11 17.68 15.11 16.97 4,678,879 +1.02(+6.37%)
Aug 08, 2007 13.99 16.33 13.79 15.96 4,617,848 +1.51(+10.48%)
Aug 07, 2007 14.99 15.55 12.67 14.44 12,871,577 -4.11(-22.14%)
Aug 06, 2007 17.98 18.68 16.98 18.55 1,298,293 +0.57(+3.19%)
Aug 03, 2007 18.06 18.85 17.91 17.98 595,226 -0.80(-4.24%)
Aug 02, 2007 18.47 18.87 18.19 18.77 664,339 +0.37(+1.99%)
Aug 01, 2007 18.05 18.46 17.60 18.41 1,170,917 +0.31(+1.71%)
Jul 31, 2007 18.61 19.26 18.03 18.10 1,185,051 -0.36(-1.95%)
Jul 30, 2007 17.94 18.69 17.60 18.46 1,243,431 +0.52(+2.92%)
Jul 27, 2007 19.11 19.16 17.80 17.93 1,578,963 -1.22(-6.39%)
Jul 26, 2007 19.42 19.63 18.51 19.16 1,422,491 -0.38(-1.97%)
Jul 25, 2007 20.42 20.51 19.30 19.54 1,233,453 -0.71(-3.52%)
Jul 24, 2007 21.27 21.27 20.11 20.25 1,012,527 -0.92(-4.35%)
Jul 23, 2007 20.77 21.28 20.68 21.18 1,103,676 +0.45(+2.16%)
Jul 20, 2007 21.79 21.81 20.60 20.73 1,600,701 -1.11(-5.09%)
Jul 19, 2007 20.69 22.02 20.68 21.84 2,196,061 +1.33(+6.46%)
Jul 18, 2007 19.89 20.58 19.67 20.51 1,275,475 +0.47(+2.36%)
Jul 17, 2007 20.22 20.46 19.91 20.04 880,828 -0.35(-1.70%)
Jul 16, 2007 20.52 20.54 20.18 20.39 782,351 -0.15(-0.71%)
Jul 13, 2007 20.51 20.89 20.38 20.53 647,385 +0.14(+0.68%)
Jul 12, 2007 20.50 20.85 20.28 20.39 1,688,850 -0.03(-0.15%)
Jul 11, 2007 20.35 20.42 19.90 20.42 1,127,563 +0.16(+0.81%)
Jul 10, 2007 19.60 20.66 19.28 20.26 1,709,740 +0.68(+3.48%)
Jul 09, 2007 19.69 19.74 19.24 19.58 1,021,357 -0.12(-0.61%)
Jul 06, 2007 19.81 19.86 19.53 19.70 685,104 -0.16(-0.79%)
Jul 05, 2007 19.77 19.90 19.43 19.86 435,674 +0.16(+0.83%)
Jul 03, 2007 19.67 19.92 19.48 19.69 540,952 +0.06(+0.29%)
Jul 02, 2007 18.97 19.65 18.79 19.64 1,716,174 +0.79(+4.18%)
Jun 29, 2007 18.50 18.99 18.47 18.85 1,484,243 +0.48(+2.61%)
Jun 28, 2007 18.39 18.53 18.18 18.37 910,503 -0.03(-0.14%)
Jun 27, 2007 17.40 18.46 17.35 18.39 1,802,782 +0.87(+4.97%)
Jun 26, 2007 17.80 17.80 17.35 17.52 1,066,121 -0.13(-0.75%)
Jun 25, 2007 17.94 18.08 17.44 17.65 1,077,656 -0.32(-1.79%)
Jun 22, 2007 17.98 18.48 17.89 17.98 6,474,559 -0.01(-0.04%)
Jun 21, 2007 18.07 18.29 17.62 17.98 1,641,278 -0.15(-0.83%)
Jun 20, 2007 18.48 18.90 18.13 18.13 3,849,162 -0.33(-1.81%)
Jun 19, 2007 17.49 18.49 17.45 18.47 4,654,274 +0.88(+4.99%)
Jun 18, 2007 17.00 17.60 16.83 17.59 2,053,351 +0.68(+4.03%)
Jun 15, 2007 16.96 17.07 16.82 16.91 1,245,228 +0.16(+0.94%)
Jun 14, 2007 16.23 16.87 15.95 16.75 2,614,235 +0.59(+3.67%)
Jun 13, 2007 16.00 16.29 15.99 16.16 863,910 +0.18(+1.11%)
Jun 12, 2007 16.53 16.72 15.93 15.98 829,201 -0.72(-4.31%)
Jun 11, 2007 16.35 16.83 16.35 16.70 812,351 +0.28(+1.69%)
Jun 08, 2007 16.41 16.50 15.98 16.42 1,072,026 +0.01(+0.08%)
Jun 07, 2007 16.78 17.00 16.13 16.41 2,226,877 -0.31(-1.85%)
Jun 06, 2007 16.90 17.73 16.44 16.72 11,573,808 -1.01(-5.69%)
Jun 05, 2007 17.53 17.89 17.38 17.73 964,631 +0.15(+0.83%)
Jun 04, 2007 17.35 17.84 17.26 17.59 1,628,300 +0.18(+1.05%)
Jun 01, 2007 18.12 18.12 17.36 17.40 956,773 -0.71(-3.90%)
May 31, 2007 17.54 18.20 17.53 18.11 1,592,431 +0.50(+2.87%)
May 30, 2007 16.93 17.73 16.89 17.60 1,497,759 +0.47(+2.76%)
May 29, 2007 15.65 17.18 15.57 17.13 2,595,396 +1.60(+10.32%)
May 25, 2007 15.25 15.58 15.17 15.53 790,885 +0.38(+2.50%)
May 24, 2007 15.36 15.36 15.02 15.15 1,259,972 -0.19(-1.23%)
May 23, 2007 14.70 15.58 14.67 15.34 997,078 +0.57(+3.84%)
May 22, 2007 14.73 14.95 14.68 14.77 747,107 -0.04(-0.30%)
May 21, 2007 14.05 14.97 13.99 14.82 1,197,082 +0.81(+5.77%)
May 18, 2007 14.08 14.28 13.93 14.01 2,130,690 +0.01(+0.09%)
May 17, 2007 14.65 14.65 13.96 13.99 1,013,117 -0.64(-4.36%)
May 16, 2007 14.53 14.67 14.32 14.63 431,837 +0.11(+0.78%)
May 15, 2007 14.69 14.90 14.51 14.52 505,903 -0.13(-0.90%)
May 14, 2007 14.86 14.90 14.61 14.65 644,883 -0.21(-1.44%)
May 11, 2007 14.93 15.06 14.82 14.87 565,668 -0.09(-0.63%)
May 10, 2007 15.12 15.12 14.83 14.96 746,918 -0.16(-1.04%)
May 09, 2007 15.48 15.48 14.95 15.12 1,506,108 -0.50(-3.19%)
May 08, 2007 15.70 16.03 15.58 15.62 1,549,576 -0.60(-3.70%)
May 07, 2007 15.76 16.67 15.59 16.22 1,534,786 -0.11(-0.66%)
May 04, 2007 15.81 16.54 15.77 16.32 612,949 +0.44(+2.74%)
May 03, 2007 15.86 16.03 15.77 15.89 333,504 +0.03(+0.16%)
May 02, 2007 15.60 15.98 15.58 15.86 238,032 +0.22(+1.41%)
May 01, 2007 16.12 16.12 15.35 15.64 877,213 -0.42(-2.63%)
Apr 30, 2007 15.91 16.29 15.81 16.06 605,030 +0.15(+0.95%)
Apr 27, 2007 15.93 16.17 15.81 15.91 719,643 -0.08(-0.51%)
Apr 26, 2007 15.93 16.25 15.90 15.99 570,378 +0.13(+0.79%)
Apr 25, 2007 15.77 15.99 15.60 15.87 577,599 +0.20(+1.29%)
Apr 24, 2007 15.94 16.03 15.58 15.67 652,306 -0.21(-1.35%)
Apr 23, 2007 15.53 16.07 15.52 15.88 600,174 +0.30(+1.90%)
Apr 20, 2007 15.98 15.99 15.46 15.58 995,509 -0.20(-1.28%)
Apr 19, 2007 16.25 16.29 15.77 15.79 623,446 -0.61(-3.70%)
Apr 18, 2007 16.54 16.59 16.25 16.39 624,747 -0.20(-1.22%)
Apr 17, 2007 16.49 16.75 16.31 16.59 867,861 +0.06(+0.38%)
Apr 16, 2007 16.56 16.88 16.39 16.53 834,967 +0.01(+0.08%)
Apr 13, 2007 16.40 16.53 16.22 16.52 1,144,543 +0.11(+0.65%)
Apr 12, 2007 15.23 16.64 14.96 16.41 3,025,712 +1.17(+7.70%)
Apr 11, 2007 15.27 15.33 15.14 15.24 765,339 +0.01(+0.08%)
Apr 10, 2007 15.14 15.29 15.08 15.23 732,669 +0.01(+0.08%)
Apr 09, 2007 15.10 15.40 14.97 15.21 1,531,661 +0.10(+0.67%)
Apr 05, 2007 15.12 15.22 15.03 15.11 500,877 +0.02(+0.13%)
Apr 04, 2007 15.09 15.21 15.00 15.09 385,686 +0.03(+0.17%)
Apr 03, 2007 15.21 15.41 14.97 15.07 635,077 -0.15(-0.95%)
Apr 02, 2007 14.91 15.24 14.86 15.21 682,042 +0.30(+2.03%)
Mar 30, 2007 14.92 15.11 14.70 14.91 448,222 -0.01(-0.04%)
Mar 29, 2007 14.96 14.96 14.61 14.92 561,078 +0.14(+0.94%)
Mar 28, 2007 14.76 14.97 14.50 14.78 1,181,672 -0.06(-0.38%)
Mar 27, 2007 15.08 15.09 14.59 14.83 966,474 -0.29(-1.92%)
Mar 26, 2007 15.27 15.39 14.99 15.12 650,991 -0.09(-0.58%)
Mar 23, 2007 15.26 15.40 15.09 15.21 715,726 +0.01(+0.08%)
Mar 22, 2007 15.12 15.30 15.02 15.20 1,545,037 +0.07(+0.46%)
Mar 21, 2007 15.05 15.15 14.69 15.13 1,648,139 +0.08(+0.54%)
Mar 20, 2007 14.69 15.11 14.68 15.05 1,981,717 -0.24(-1.57%)
Mar 19, 2007 15.33 15.62 15.17 15.29 682,577 +0.08(+0.54%)
Mar 16, 2007 14.49 15.24 14.31 15.21 924,624 +0.69(+4.78%)
Mar 15, 2007 14.45 14.80 14.44 14.51 394,978 +0.00(+0.00%)
Mar 14, 2007 14.70 14.88 14.25 14.51 775,504 -0.12(-0.82%)
Mar 13, 2007 14.93 15.04 14.48 14.63 1,444,459 -0.30(-1.99%)
Mar 12, 2007 14.32 15.11 13.88 14.93 2,291,752 -0.23(-1.54%)
Mar 09, 2007 14.79 15.26 14.73 15.16 1,024,357 +0.39(+2.65%)
Mar 08, 2007 14.89 14.92 14.66 14.77 565,529 +0.08(+0.56%)
Mar 07, 2007 14.74 14.89 14.45 14.69 856,245 +0.03(+0.21%)
Mar 06, 2007 13.36 14.72 13.36 14.66 1,090,874 +1.32(+9.89%)
Mar 05, 2007 13.70 13.79 13.26 13.34 561,036 -0.49(-3.51%)
Mar 02, 2007 14.05 14.19 13.81 13.82 932,370 -0.38(-2.67%)
Mar 01, 2007 13.92 14.41 13.67 14.20 1,118,270 -0.03(-0.22%)
Feb 28, 2007 14.51 14.64 13.91 14.23 681,325 -0.30(-2.08%)
Feb 27, 2007 14.99 15.04 13.88 14.54 1,278,499 -0.64(-4.24%)
Feb 26, 2007 15.39 15.65 15.12 15.18 601,161 -0.43(-2.75%)
Feb 23, 2007 15.41 15.72 15.41 15.61 406,811 +0.15(+0.94%)
Feb 22, 2007 15.48 15.50 15.27 15.46 321,573 -0.03(-0.16%)
Feb 21, 2007 15.21 15.55 15.15 15.49 850,708 +0.26(+1.74%)
Feb 20, 2007 15.23 15.57 14.99 15.23 526,936 +0.04(+0.25%)
Feb 16, 2007 14.98 15.28 14.82 15.19 827,612 +0.21(+1.43%)
Feb 15, 2007 14.61 15.02 14.45 14.97 859,900 +0.39(+2.68%)
Feb 14, 2007 14.40 14.63 14.27 14.58 416,180 +0.16(+1.14%)
Feb 13, 2007 14.36 14.49 14.22 14.42 275,211 +0.13(+0.93%)
Feb 12, 2007 14.26 14.72 14.11 14.29 632,366 +0.04(+0.27%)
Feb 09, 2007 14.64 14.85 14.11 14.25 684,305 -0.44(-3.01%)
Feb 08, 2007 14.72 14.87 14.51 14.69 447,686 -0.33(-2.18%)
Feb 07, 2007 13.82 15.03 13.63 15.02 1,476,354 +1.24(+8.97%)
Feb 06, 2007 13.64 13.82 13.26 13.78 415,009 +0.15(+1.11%)
Feb 05, 2007 13.26 13.76 13.14 13.63 730,493 +0.29(+2.18%)
Feb 02, 2007 13.23 13.54 13.19 13.34 461,582 +0.19(+1.44%)
Feb 01, 2007 13.35 13.38 12.99 13.15 398,465 -0.10(-0.76%)
Jan 31, 2007 13.65 13.65 13.23 13.25 431,105 -0.45(-3.27%)
Jan 30, 2007 13.24 13.91 13.17 13.70 993,344 +0.51(+3.88%)
Jan 29, 2007 13.17 13.35 13.04 13.19 754,836 -0.08(-0.57%)
Jan 26, 2007 13.19 13.27 12.88 13.26 482,100 +0.07(+0.53%)
Jan 25, 2007 13.25 13.25 13.08 13.19 740,336 +0.05(+0.38%)
Jan 24, 2007 12.74 13.36 12.66 13.14 594,462 +0.47(+3.68%)
Jan 23, 2007 12.42 12.93 12.40 12.68 661,055 +0.23(+1.88%)
Jan 22, 2007 12.66 12.66 12.27 12.44 462,241 -0.14(-1.10%)
Jan 19, 2007 12.51 12.68 12.32 12.58 888,922 +0.07(+0.55%)
Jan 18, 2007 12.90 12.99 12.49 12.51 1,247,835 -0.37(-2.89%)
Jan 17, 2007 12.90 13.06 12.74 12.88 1,010,635 -0.04(-0.29%)
Jan 16, 2007 12.96 13.05 12.59 12.92 1,071,866 -0.03(-0.24%)
Jan 12, 2007 12.66 13.09 12.60 12.95 1,585,648 +0.22(+1.73%)
Jan 11, 2007 10.99 12.83 10.99 12.73 5,149,102 +1.77(+16.11%)
Jan 10, 2007 10.85 11.05 10.85 10.97 492,617 -0.01(-0.11%)
Jan 09, 2007 11.23 11.37 10.87 10.98 765,778 -0.26(-2.30%)
Jan 08, 2007 10.52 11.25 10.47 11.24 1,665,113 +0.74(+7.03%)
Jan 05, 2007 10.40 10.83 10.37 10.50 678,927 +0.03(+0.30%)
Jan 04, 2007 10.30 10.55 10.22 10.47 516,740 +0.17(+1.65%)
Jan 03, 2007 10.37 10.59 9.931 10.30 1,082,843 +0.06(+0.62%)
Dec 29, 2006 10.07 10.30 10.07 10.23 277,326 +0.13(+1.25%)
Dec 28, 2006 10.10 10.25 9.931 10.11 277,379 -0.02(-0.19%)
Dec 27, 2006 9.616 10.18 9.547 10.13 593,630 +0.56(+5.87%)
Dec 26, 2006 9.654 9.767 9.496 9.565 216,809 -0.08(-0.79%)
Dec 22, 2006 9.950 9.976 9.572 9.641 308,300 -0.34(-3.41%)
Dec 21, 2006 9.843 10.10 9.723 9.982 816,991 +0.08(+0.83%)
Dec 20, 2006 9.685 9.944 9.596 9.900 552,633 +0.28(+2.95%)
Dec 19, 2006 9.591 9.755 9.313 9.616 1,404,426 +0.06(+0.59%)
Dec 18, 2006 9.875 9.900 9.496 9.559 711,065 -0.33(-3.38%)
Dec 15, 2006 10.03 10.03 9.736 9.894 1,085,208 -0.11(-1.07%)
Dec 14, 2006 10.07 10.18 9.969 10.00 686,829 -0.01(-0.13%)
Dec 13, 2006 10.25 10.28 9.988 10.01 519,537 -0.22(-2.16%)
Dec 12, 2006 10.15 10.36 10.10 10.23 362,344 +0.03(+0.25%)
Dec 11, 2006 10.15 10.39 9.755 10.21 684,913 -0.21(-2.00%)
Dec 08, 2006 10.42 10.52 10.05 10.42 717,344 -0.10(-0.96%)
Dec 07, 2006 10.53 10.58 10.41 10.52 212,940 +0.03(+0.30%)
Dec 06, 2006 10.48 10.69 10.41 10.49 409,255 -0.06(-0.54%)
Dec 05, 2006 10.54 10.73 10.42 10.54 574,356 +0.04(+0.36%)
Dec 04, 2006 10.03 10.54 10.02 10.51 731,493 +0.47(+4.72%)
Dec 01, 2006 10.02 10.05 9.717 10.03 583,980 +0.03(+0.32%)
Nov 30, 2006 9.742 10.13 9.679 10.00 815,413 +0.19(+1.93%)
Nov 29, 2006 9.812 10.16 9.654 9.812 2,443,669 +0.03(+0.32%)
Nov 28, 2006 9.818 9.906 9.540 9.780 632,744 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.780 9.875 675,932 -0.35(-3.40%)
Nov 24, 2006 10.12 10.32 10.11 10.22 157,998 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.10 10.19 326,533 -0.03(-0.31%)
Nov 21, 2006 10.34 10.40 10.19 10.22 543,686 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.35 1,133,261 -0.08(-0.79%)
Nov 17, 2006 10.33 10.43 10.16 10.43 610,637 +0.12(+1.16%)
Nov 16, 2006 10.11 10.35 10.10 10.31 530,427 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.894 10.06 524,623 -0.18(-1.73%)
Nov 14, 2006 9.603 10.27 9.584 10.23 901,836 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.326 9.591 1,187,273 -0.64(-6.29%)
Nov 10, 2006 9.717 10.39 9.660 10.23 854,500 +0.58(+6.01%)
Nov 09, 2006 9.395 9.685 9.370 9.654 1,386,562 +0.13(+1.39%)
Nov 08, 2006 9.622 9.698 9.282 9.521 831,743 -0.13(-1.31%)
Nov 07, 2006 9.559 9.723 9.244 9.648 629,598 +0.11(+1.19%)
Nov 06, 2006 8.922 9.957 8.922 9.534 1,727,980 +0.70(+7.93%)
Nov 03, 2006 9.067 9.067 8.764 8.834 633,511 -0.14(-1.55%)
Nov 02, 2006 8.796 9.067 8.796 8.972 456,818 +0.11(+1.28%)
Nov 01, 2006 8.998 8.998 8.764 8.859 719,043 -0.08(-0.85%)
Oct 31, 2006 8.903 9.023 8.852 8.935 468,177 +0.07(+0.78%)
Oct 30, 2006 9.313 9.319 8.834 8.865 995,175 -0.45(-4.87%)
Oct 27, 2006 9.307 9.427 9.250 9.319 870,813 +0.01(+0.14%)
Oct 26, 2006 9.237 9.446 9.218 9.307 1,134,880 +0.10(+1.10%)
Oct 25, 2006 8.897 9.332 8.865 9.206 966,799 +0.30(+3.33%)
Oct 24, 2006 8.928 8.947 8.802 8.909 624,359 -0.03(-0.28%)
Oct 23, 2006 8.499 8.935 8.499 8.935 881,567 +0.43(+5.04%)
Oct 20, 2006 8.777 8.777 8.499 8.505 383,757 -0.21(-2.46%)
Oct 19, 2006 9.200 9.206 8.651 8.720 900,228 -0.11(-1.22%)
Oct 18, 2006 8.625 8.966 8.550 8.827 2,101,777 +0.22(+2.60%)
Oct 17, 2006 7.969 8.613 7.969 8.603 1,780,157 +0.57(+7.11%)
Oct 16, 2006 7.799 8.089 7.710 8.032 250,686 +0.27(+3.41%)
Oct 13, 2006 7.616 7.824 7.509 7.767 361,552 +0.13(+1.74%)
Oct 12, 2006 7.666 7.710 7.527 7.635 396,303 +0.03(+0.41%)
Oct 11, 2006 7.691 7.761 7.565 7.603 316,778 -0.15(-1.87%)
Oct 10, 2006 7.685 7.761 7.578 7.748 339,202 +0.05(+0.66%)
Oct 09, 2006 7.591 7.748 7.515 7.698 362,219 +0.07(+0.91%)
Oct 06, 2006 7.597 7.767 7.516 7.628 935,034 +0.08(+1.09%)
Oct 05, 2006 7.237 7.698 7.237 7.546 665,402 +0.30(+4.09%)
Oct 04, 2006 7.433 7.433 7.199 7.250 799,796 +0.16(+2.22%)
Oct 03, 2006 7.187 7.187 7.029 7.092 237,352 -0.04(-0.62%)
Oct 02, 2006 7.294 7.344 7.067 7.136 400,768 -0.18(-2.42%)
Sep 29, 2006 7.161 7.426 7.117 7.313 801,254 +0.20(+2.75%)
Sep 28, 2006 7.174 7.180 7.035 7.117 657,357 -0.06(-0.88%)
Sep 27, 2006 6.903 7.187 6.903 7.180 578,485 +0.27(+3.93%)
Sep 26, 2006 6.821 6.941 6.720 6.909 513,827 +0.11(+1.58%)
Sep 25, 2006 6.865 7.054 6.676 6.802 502,497 -0.06(-0.92%)
Sep 22, 2006 7.016 7.016 6.682 6.865 310,338 -0.12(-1.72%)
Sep 21, 2006 6.997 7.193 6.745 6.985 982,990 -0.06(-0.90%)
Sep 20, 2006 6.663 7.048 6.638 7.048 969,997 +0.40(+6.08%)
Sep 19, 2006 6.297 6.732 6.183 6.644 1,361,117 +0.33(+5.30%)
Sep 18, 2006 6.316 6.341 6.183 6.310 346,036 -0.01(-0.10%)
Sep 15, 2006 5.963 6.341 5.900 6.316 1,184,774 +0.41(+6.94%)
Sep 14, 2006 5.799 5.950 5.698 5.906 600,459 +0.11(+1.85%)
Sep 13, 2006 5.565 5.836 5.521 5.799 429,268 +0.25(+4.55%)
Sep 12, 2006 5.351 5.565 5.174 5.546 277,007 +0.21(+4.02%)
Sep 11, 2006 5.344 5.363 5.231 5.332 370,398 -0.06(-1.05%)
Sep 08, 2006 5.376 5.426 5.231 5.388 302,476 -0.01(-0.12%)
Sep 07, 2006 5.414 5.426 5.338 5.395 292,883 -0.07(-1.27%)
Sep 06, 2006 5.616 5.653 5.395 5.464 286,847 -0.20(-3.56%)
Sep 05, 2006 5.603 5.729 5.508 5.666 462,243 +0.05(+0.90%)
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.