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

Cogent Comm Hlds (NQ: CCOI )

59.30 -2.41 (-3.90%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 10, 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 (%)
Mar 31, 2010 6.853 6.853 6.648 6.674 344,302 -0.22(-3.25%)
Mar 30, 2010 6.969 7.052 6.834 6.898 178,112 -0.06(-0.83%)
Mar 29, 2010 6.988 7.014 6.879 6.956 227,215 +0.01(+0.09%)
Mar 26, 2010 7.097 7.168 6.892 6.950 323,490 -0.10(-1.36%)
Mar 25, 2010 7.244 7.277 7.033 7.046 236,407 -0.17(-2.31%)
Mar 24, 2010 7.289 7.315 7.187 7.212 326,424 -0.11(-1.49%)
Mar 23, 2010 7.264 7.366 7.052 7.321 225,008 +0.08(+1.06%)
Mar 22, 2010 7.161 7.321 7.059 7.244 198,626 +0.04(+0.62%)
Mar 19, 2010 7.366 7.366 7.065 7.200 434,709 -0.15(-2.09%)
Mar 18, 2010 7.360 7.385 7.251 7.353 238,020 +0.02(+0.26%)
Mar 17, 2010 7.347 7.385 7.200 7.334 191,158 +0.03(+0.35%)
Mar 16, 2010 7.283 7.325 7.187 7.309 224,211 +0.03(+0.44%)
Mar 15, 2010 7.206 7.283 7.103 7.277 211,624 +0.10(+1.34%)
Mar 12, 2010 7.392 7.392 7.129 7.180 324,262 -0.15(-2.01%)
Mar 11, 2010 7.264 7.443 7.148 7.328 467,249 -0.01(-0.09%)
Mar 10, 2010 7.289 7.398 7.245 7.334 310,131 +0.03(+0.44%)
Mar 09, 2010 7.309 7.347 7.187 7.302 722,458 -0.04(-0.61%)
Mar 08, 2010 7.360 7.437 7.334 7.347 701,457 +0.03(+0.35%)
Mar 05, 2010 6.885 7.373 6.885 7.321 1,202,579 +0.44(+6.43%)
Mar 04, 2010 6.783 6.879 6.443 6.879 427,600 +0.13(+2.00%)
Mar 03, 2010 6.809 6.905 6.648 6.744 630,944 -0.03(-0.47%)
Mar 02, 2010 6.430 6.776 6.417 6.776 1,208,826 +0.33(+5.17%)
Mar 01, 2010 6.366 6.616 6.347 6.443 2,007,367 +0.13(+2.03%)
Feb 26, 2010 6.443 6.578 6.270 6.315 807,076 -0.11(-1.70%)
Feb 25, 2010 6.417 6.642 6.395 6.424 1,600,124 -0.06(-0.99%)
Feb 24, 2010 6.757 6.834 6.405 6.488 1,493,637 -0.27(-3.98%)
Feb 23, 2010 7.020 7.052 6.732 6.757 2,738,263 -0.26(-3.66%)
Feb 22, 2010 7.142 7.206 7.014 7.014 322,415 -0.11(-1.53%)
Feb 19, 2010 7.206 7.257 7.103 7.123 328,127 -0.08(-1.16%)
Feb 18, 2010 7.309 7.321 7.135 7.206 348,774 -0.13(-1.83%)
Feb 17, 2010 7.232 7.424 7.206 7.341 366,102 +0.15(+2.14%)
Feb 16, 2010 7.174 7.206 7.052 7.187 266,036 +0.06(+0.81%)
Feb 12, 2010 7.059 7.129 7.129 7.129 271,408 -0.03(-0.36%)
Feb 11, 2010 6.911 7.174 6.853 7.155 451,610 +0.24(+3.53%)
Feb 10, 2010 6.898 6.994 6.809 6.911 410,707 -0.03(-0.37%)
Feb 09, 2010 6.988 7.084 6.898 6.937 644,721 +0.04(+0.56%)
Feb 08, 2010 6.873 6.937 6.783 6.898 481,248 +0.00(+0.00%)
Feb 05, 2010 7.052 7.116 6.706 6.898 514,205 -0.13(-1.91%)
Feb 04, 2010 7.174 7.200 6.988 7.033 692,697 -0.18(-2.49%)
Feb 03, 2010 7.174 7.289 7.091 7.212 407,071 +0.06(+0.81%)
Feb 02, 2010 7.059 7.206 6.969 7.155 760,744 +0.14(+2.01%)
Feb 01, 2010 7.046 7.161 6.950 7.014 1,105,691 +0.01(+0.18%)
Jan 29, 2010 7.078 7.238 6.950 7.001 617,022 -0.05(-0.73%)
Jan 28, 2010 7.039 7.211 6.962 7.052 860,408 +0.06(+0.92%)
Jan 27, 2010 6.994 7.078 6.930 6.988 506,921 -0.01(-0.18%)
Jan 26, 2010 7.366 7.392 6.988 7.001 772,987 -0.37(-5.04%)
Jan 25, 2010 7.603 7.623 7.129 7.373 973,320 +0.01(+0.09%)
Jan 22, 2010 7.373 7.664 7.315 7.366 1,491,650 -0.01(-0.09%)
Jan 21, 2010 7.559 7.603 7.360 7.373 657,467 -0.15(-1.96%)
Jan 20, 2010 7.603 7.687 7.411 7.520 378,553 -0.11(-1.43%)
Jan 19, 2010 7.488 7.648 7.469 7.629 416,121 +0.18(+2.41%)
Jan 15, 2010 7.648 7.450 7.450 7.450 632,037 -0.16(-2.11%)
Jan 14, 2010 7.648 7.821 7.533 7.610 1,464,314 +0.33(+4.58%)
Jan 13, 2010 7.180 7.392 7.180 7.277 1,061,269 +0.13(+1.89%)
Jan 12, 2010 7.071 7.238 7.033 7.142 773,520 +0.03(+0.36%)
Jan 11, 2010 6.917 7.174 6.882 7.116 1,253,267 +0.24(+3.54%)
Jan 08, 2010 6.680 6.905 6.680 6.873 541,989 +0.19(+2.78%)
Jan 07, 2010 6.744 6.834 6.507 6.687 287,781 -0.06(-0.86%)
Jan 06, 2010 6.462 6.834 6.462 6.744 786,828 +0.31(+4.78%)
Jan 05, 2010 6.373 6.623 6.308 6.437 874,436 +0.07(+1.11%)
Jan 04, 2010 6.373 6.437 6.289 6.366 718,123 +0.04(+0.71%)
Dec 31, 2009 6.411 6.321 6.321 6.321 337,232 -0.08(-1.20%)
Dec 30, 2009 6.449 6.475 6.328 6.398 331,531 -0.06(-0.99%)
Dec 29, 2009 6.603 6.603 6.379 6.462 384,986 -0.15(-2.23%)
Dec 28, 2009 6.520 6.629 6.494 6.610 259,581 +0.13(+1.98%)
Dec 24, 2009 6.494 6.603 6.385 6.482 188,605 -0.01(-0.10%)
Dec 23, 2009 6.225 6.494 6.193 6.488 209,147 +0.28(+4.55%)
Dec 22, 2009 6.052 6.244 6.001 6.206 225,097 +0.17(+2.87%)
Dec 21, 2009 5.917 6.123 5.872 6.033 192,723 +0.16(+2.73%)
Dec 18, 2009 5.943 5.949 5.789 5.872 643,645 +0.01(+0.22%)
Dec 17, 2009 6.007 6.039 5.802 5.860 226,299 -0.18(-2.97%)
Dec 16, 2009 6.058 6.103 5.892 6.039 475,896 +0.06(+0.96%)
Dec 15, 2009 5.994 6.135 5.937 5.981 183,683 -0.04(-0.64%)
Dec 14, 2009 5.988 6.026 5.898 6.020 209,185 +0.08(+1.29%)
Dec 11, 2009 5.962 6.001 5.808 5.943 154,573 +0.04(+0.65%)
Dec 10, 2009 5.885 5.949 5.828 5.905 487,283 +0.04(+0.66%)
Dec 09, 2009 5.917 5.930 5.757 5.866 292,877 -0.06(-1.08%)
Dec 08, 2009 5.924 6.001 5.790 5.930 392,240 -0.08(-1.28%)
Dec 07, 2009 5.930 6.014 5.879 6.007 259,121 +0.06(+0.97%)
Dec 04, 2009 5.994 6.078 5.770 5.949 489,309 +0.12(+1.98%)
Dec 03, 2009 5.872 6.103 5.812 5.834 963,411 -0.01(-0.11%)
Dec 02, 2009 5.546 5.872 5.546 5.840 1,464,434 +0.29(+5.32%)
Dec 01, 2009 5.501 5.584 5.437 5.546 1,562,901 +0.09(+1.65%)
Nov 30, 2009 5.257 5.469 5.193 5.456 939,630 +0.17(+3.15%)
Nov 27, 2009 5.212 5.392 5.206 5.289 256,645 -0.15(-2.83%)
Nov 25, 2009 5.437 5.501 5.353 5.443 273,332 +0.06(+1.19%)
Nov 24, 2009 5.424 5.475 5.276 5.379 354,588 -0.04(-0.83%)
Nov 23, 2009 5.449 5.635 5.398 5.424 1,104,496 +0.21(+4.06%)
Nov 20, 2009 5.180 5.244 5.161 5.212 415,305 -0.02(-0.37%)
Nov 19, 2009 5.360 5.440 5.174 5.231 767,490 -0.17(-3.09%)
Nov 18, 2009 5.456 5.520 5.257 5.398 483,503 -0.04(-0.71%)
Nov 17, 2009 5.437 5.533 5.392 5.437 1,133,616 +0.00(+0.00%)
Nov 16, 2009 5.199 5.520 5.199 5.437 1,093,080 +0.24(+4.69%)
Nov 13, 2009 5.225 5.340 5.090 5.193 1,129,291 -0.04(-0.74%)
Nov 12, 2009 5.334 5.526 5.225 5.231 1,283,000 -0.22(-4.00%)
Nov 11, 2009 5.289 5.501 5.225 5.449 828,727 +0.16(+3.03%)
Nov 10, 2009 5.456 5.658 5.026 5.289 3,244,099 -0.25(-4.51%)
Nov 09, 2009 6.475 6.757 5.462 5.539 3,568,403 -1.11(-16.68%)
Nov 06, 2009 6.533 6.687 6.462 6.648 244,666 +0.01(+0.19%)
Nov 05, 2009 6.257 6.648 6.225 6.635 269,977 +0.46(+7.37%)
Nov 04, 2009 6.424 6.565 6.174 6.180 337,146 -0.19(-2.92%)
Nov 03, 2009 6.328 6.366 6.225 6.366 295,864 -0.01(-0.20%)
Nov 02, 2009 6.514 6.514 6.270 6.379 509,233 -0.12(-1.78%)
Oct 30, 2009 6.866 6.866 6.462 6.494 438,103 -0.46(-6.55%)
Oct 29, 2009 6.712 6.994 6.712 6.950 345,904 +0.31(+4.73%)
Oct 28, 2009 7.296 7.302 6.603 6.635 1,057,588 -0.71(-9.69%)
Oct 27, 2009 7.373 7.507 7.251 7.347 443,859 +0.03(+0.35%)
Oct 26, 2009 7.168 7.501 7.129 7.321 598,061 +0.19(+2.61%)
Oct 23, 2009 7.283 7.539 7.110 7.135 214,861 -0.13(-1.77%)
Oct 22, 2009 7.328 7.328 7.135 7.264 734,957 -0.10(-1.39%)
Oct 21, 2009 7.661 7.745 7.321 7.366 789,285 -0.34(-4.41%)
Oct 20, 2009 7.616 7.796 7.616 7.706 287,441 -0.05(-0.66%)
Oct 19, 2009 7.725 7.834 7.546 7.757 293,290 +0.09(+1.17%)
Oct 16, 2009 7.783 7.834 7.559 7.668 325,809 -0.17(-2.13%)
Oct 15, 2009 7.853 7.924 7.764 7.834 1,251,637 -0.10(-1.29%)
Oct 14, 2009 7.975 8.001 7.809 7.937 637,071 +0.08(+1.06%)
Oct 13, 2009 7.988 7.988 7.668 7.853 307,874 -0.12(-1.53%)
Oct 12, 2009 8.091 8.193 7.975 7.975 252,417 -0.07(-0.88%)
Oct 09, 2009 7.892 8.046 7.841 8.046 912,715 +0.09(+1.13%)
Oct 08, 2009 7.892 8.033 7.668 7.956 938,597 +0.12(+1.55%)
Oct 07, 2009 7.597 7.841 7.456 7.834 315,975 +0.21(+2.78%)
Oct 06, 2009 7.257 7.623 7.244 7.623 479,120 +0.44(+6.16%)
Oct 05, 2009 6.994 7.238 6.956 7.180 272,167 +0.25(+3.61%)
Oct 02, 2009 7.065 7.211 6.898 6.930 631,045 -0.19(-2.61%)
Oct 01, 2009 7.161 7.187 6.982 7.116 767,370 -0.13(-1.77%)
Sep 30, 2009 7.411 7.494 7.071 7.244 297,389 -0.14(-1.91%)
Sep 29, 2009 7.565 7.600 7.379 7.385 271,932 -0.15(-1.96%)
Sep 28, 2009 7.597 7.745 7.514 7.533 485,386 +0.01(+0.09%)
Sep 25, 2009 7.616 7.751 7.494 7.527 183,654 -0.14(-1.84%)
Sep 24, 2009 7.943 8.014 7.520 7.668 215,309 -0.21(-2.69%)
Sep 23, 2009 7.975 8.123 7.821 7.879 458,674 -0.10(-1.21%)
Sep 22, 2009 7.841 8.033 7.828 7.975 328,087 +0.22(+2.90%)
Sep 21, 2009 7.693 7.886 7.565 7.751 287,903 +0.01(+0.08%)
Sep 18, 2009 7.828 7.969 7.655 7.745 1,079,528 -0.05(-0.66%)
Sep 17, 2009 7.898 7.975 7.693 7.796 450,738 -0.10(-1.30%)
Sep 16, 2009 7.623 7.918 7.623 7.898 825,891 +0.28(+3.70%)
Sep 15, 2009 7.206 7.732 7.123 7.616 497,275 +0.37(+5.13%)
Sep 14, 2009 7.168 7.270 7.046 7.244 334,956 +0.07(+0.98%)
Sep 11, 2009 7.244 7.264 6.834 7.174 497,523 -0.07(-0.97%)
Sep 10, 2009 6.725 7.270 6.623 7.244 502,622 +0.49(+7.31%)
Sep 09, 2009 6.469 6.821 6.276 6.751 780,163 +0.29(+4.46%)
Sep 08, 2009 6.392 6.488 6.225 6.462 349,706 +0.15(+2.33%)
Sep 04, 2009 6.193 6.546 6.129 6.315 208,144 +0.13(+2.18%)
Sep 03, 2009 6.078 6.251 5.962 6.180 367,829 +0.17(+2.77%)
Sep 02, 2009 6.001 6.193 5.969 6.014 441,906 +0.01(+0.21%)
Sep 01, 2009 6.161 6.571 5.962 6.001 492,402 -0.19(-3.01%)
Aug 31, 2009 6.187 6.219 5.956 6.187 636,498 -0.09(-1.43%)
Aug 28, 2009 6.539 6.539 6.219 6.276 197,822 -0.21(-3.17%)
Aug 27, 2009 6.456 6.565 6.347 6.482 233,978 +0.03(+0.40%)
Aug 26, 2009 6.520 6.520 6.308 6.456 283,487 -0.08(-1.27%)
Aug 25, 2009 6.661 6.706 6.482 6.539 522,616 -0.09(-1.35%)
Aug 24, 2009 6.834 6.956 6.591 6.629 486,778 -0.13(-1.99%)
Aug 21, 2009 6.776 6.917 6.642 6.764 493,452 +0.08(+1.15%)
Aug 20, 2009 6.661 6.783 6.571 6.687 374,507 -0.01(-0.19%)
Aug 19, 2009 6.373 6.815 6.251 6.700 832,924 +0.25(+3.88%)
Aug 18, 2009 6.437 6.603 6.376 6.449 502,510 +0.04(+0.60%)
Aug 17, 2009 6.661 6.796 6.360 6.411 452,380 -0.40(-5.93%)
Aug 14, 2009 7.129 7.155 6.616 6.815 622,121 -0.31(-4.32%)
Aug 13, 2009 7.135 7.296 7.014 7.123 729,983 +0.06(+0.82%)
Aug 12, 2009 7.148 7.296 7.046 7.065 1,017,797 -0.05(-0.72%)
Aug 11, 2009 7.193 7.308 6.988 7.116 781,767 -0.09(-1.25%)
Aug 10, 2009 7.084 7.424 6.962 7.206 1,096,854 +0.15(+2.18%)
Aug 07, 2009 6.020 7.347 6.020 7.052 2,294,648 +1.28(+22.09%)
Aug 06, 2009 5.847 5.943 5.731 5.776 626,415 -0.02(-0.33%)
Aug 05, 2009 5.783 5.949 5.706 5.796 745,584 +0.01(+0.22%)
Aug 04, 2009 5.424 5.840 5.411 5.783 660,940 +0.33(+5.99%)
Aug 03, 2009 5.353 5.456 5.289 5.456 468,787 +0.14(+2.65%)
Jul 31, 2009 5.289 5.372 5.122 5.315 329,155 -0.02(-0.36%)
Jul 30, 2009 5.328 5.379 5.193 5.334 508,531 +0.08(+1.46%)
Jul 29, 2009 5.571 5.571 5.199 5.257 628,403 -0.35(-6.29%)
Jul 28, 2009 5.584 5.629 5.379 5.610 363,616 -0.04(-0.68%)
Jul 27, 2009 5.635 5.693 5.558 5.648 469,083 +0.06(+1.15%)
Jul 24, 2009 5.674 5.693 5.501 5.584 491,104 -0.16(-2.79%)
Jul 23, 2009 5.687 5.988 5.687 5.744 560,905 +0.04(+0.67%)
Jul 22, 2009 5.584 5.834 5.488 5.706 486,349 +0.10(+1.83%)
Jul 21, 2009 5.796 5.796 5.526 5.603 258,085 -0.15(-2.67%)
Jul 20, 2009 5.667 5.802 5.610 5.757 410,694 +0.11(+1.93%)
Jul 17, 2009 5.853 5.853 5.558 5.648 344,082 -0.19(-3.29%)
Jul 16, 2009 5.610 5.853 5.610 5.840 268,943 +0.18(+3.17%)
Jul 15, 2009 5.558 5.661 5.449 5.661 595,286 +0.21(+3.76%)
Jul 14, 2009 5.379 5.507 5.353 5.456 335,959 +0.06(+1.19%)
Jul 13, 2009 5.154 5.411 5.110 5.392 567,660 +0.26(+5.12%)
Jul 10, 2009 4.994 5.167 4.994 5.129 293,772 +0.12(+2.30%)
Jul 09, 2009 4.911 5.065 4.821 5.013 602,209 +0.09(+1.82%)
Jul 08, 2009 5.033 5.045 4.815 4.924 336,522 -0.09(-1.79%)
Jul 07, 2009 5.199 5.199 4.969 5.013 258,336 -0.20(-3.81%)
Jul 06, 2009 5.180 5.231 5.052 5.212 293,894 -0.01(-0.25%)
Jul 02, 2009 5.187 5.295 5.161 5.225 425,279 -0.05(-0.97%)
Jul 01, 2009 5.257 5.372 5.212 5.276 245,695 +0.05(+0.98%)
Jun 30, 2009 5.347 5.392 5.199 5.225 294,490 -0.10(-1.93%)
Jun 29, 2009 5.552 5.558 5.270 5.328 477,589 -0.24(-4.26%)
Jun 26, 2009 5.366 5.661 5.353 5.565 870,052 +0.14(+2.60%)
Jun 25, 2009 5.206 5.437 5.103 5.424 328,643 +0.28(+5.36%)
Jun 24, 2009 5.340 5.446 5.129 5.148 632,535 -0.15(-2.90%)
Jun 23, 2009 5.263 5.404 5.135 5.302 724,501 +0.10(+1.97%)
Jun 22, 2009 5.353 5.366 5.199 5.199 614,856 -0.19(-3.45%)
Jun 19, 2009 5.437 5.552 5.360 5.385 648,504 +0.06(+1.20%)
Jun 18, 2009 5.417 5.456 5.283 5.321 799,519 -0.08(-1.43%)
Jun 17, 2009 5.565 5.648 5.392 5.398 1,330,788 -0.11(-1.98%)
Jun 16, 2009 5.699 5.706 5.360 5.507 1,674,007 +0.37(+7.11%)
Jun 15, 2009 5.251 5.340 5.065 5.142 402,218 -0.20(-3.72%)
Jun 12, 2009 5.347 5.353 5.251 5.340 382,498 -0.04(-0.83%)
Jun 11, 2009 5.443 5.513 5.347 5.385 841,264 -0.01(-0.24%)
Jun 10, 2009 5.475 5.558 5.289 5.398 968,923 -0.07(-1.29%)
Jun 09, 2009 5.488 5.584 5.385 5.469 856,783 +0.01(+0.12%)
Jun 08, 2009 5.379 5.507 5.238 5.462 1,318,826 +0.01(+0.12%)
Jun 05, 2009 5.590 5.590 5.404 5.456 665,428 -0.02(-0.35%)
Jun 04, 2009 5.616 5.619 5.347 5.475 801,888 -0.12(-2.06%)
Jun 03, 2009 5.488 5.597 5.328 5.590 1,308,166 +0.01(+0.11%)
Jun 02, 2009 5.238 5.696 5.129 5.584 1,375,523 +0.30(+5.70%)
Jun 01, 2009 5.071 5.366 4.917 5.283 742,776 +0.28(+5.51%)
May 29, 2009 4.860 5.007 4.776 5.007 866,426 +0.19(+3.99%)
May 28, 2009 4.686 4.860 4.642 4.815 815,754 +0.17(+3.59%)
May 27, 2009 4.520 4.751 4.443 4.648 1,774,145 +0.29(+6.62%)
May 26, 2009 4.045 4.372 3.981 4.359 1,123,156 +0.26(+6.25%)
May 22, 2009 4.039 4.103 3.968 4.103 688,331 +0.08(+2.07%)
May 21, 2009 3.936 4.026 3.859 4.020 647,882 +0.03(+0.80%)
May 20, 2009 3.981 4.122 3.924 3.988 612,074 +0.06(+1.47%)
May 19, 2009 4.129 4.167 3.911 3.930 490,980 -0.25(-5.98%)
May 18, 2009 3.936 4.180 3.847 4.180 608,225 +0.26(+6.71%)
May 15, 2009 4.103 4.206 3.898 3.917 531,239 -0.16(-3.93%)
May 14, 2009 3.988 4.186 3.789 4.077 1,046,608 +0.12(+3.08%)
May 13, 2009 4.308 4.308 3.930 3.956 1,076,160 -0.47(-10.71%)
May 12, 2009 4.603 4.629 4.347 4.430 766,694 -0.10(-2.26%)
May 11, 2009 4.533 4.597 4.340 4.533 1,056,886 -0.19(-3.94%)
May 08, 2009 4.892 5.065 4.231 4.719 2,782,387 -0.34(-6.72%)
May 07, 2009 5.289 5.449 5.001 5.058 953,724 -0.16(-3.07%)
May 06, 2009 5.449 5.526 5.135 5.219 467,001 -0.17(-3.10%)
May 05, 2009 5.462 5.610 5.302 5.385 630,736 -0.12(-2.21%)
May 04, 2009 5.372 5.546 5.334 5.507 557,916 +0.08(+1.42%)
May 01, 2009 5.411 5.513 5.302 5.430 248,010 +0.02(+0.36%)
Apr 30, 2009 5.533 5.763 5.411 5.411 561,803 -0.33(-5.70%)
Apr 29, 2009 5.385 5.763 5.315 5.738 773,874 +0.42(+7.96%)
Apr 28, 2009 5.283 5.417 5.225 5.315 282,236 -0.04(-0.72%)
Apr 27, 2009 5.379 5.597 5.238 5.353 515,717 -0.17(-3.02%)
Apr 24, 2009 5.302 5.558 5.238 5.520 421,668 +0.27(+5.13%)
Apr 23, 2009 5.270 5.360 5.212 5.251 354,727 +0.00(+0.00%)
Apr 22, 2009 5.084 5.462 5.052 5.251 403,039 +0.04(+0.86%)
Apr 21, 2009 5.065 5.206 5.020 5.206 235,268 +0.12(+2.27%)
Apr 20, 2009 5.295 5.366 5.065 5.090 444,382 -0.31(-5.70%)
Apr 17, 2009 5.571 5.674 5.392 5.398 1,049,913 -0.17(-3.11%)
Apr 16, 2009 5.212 5.610 5.110 5.571 594,305 +0.39(+7.55%)
Apr 15, 2009 5.033 5.193 4.975 5.180 260,465 +0.12(+2.28%)
Apr 14, 2009 5.238 5.244 4.981 5.065 403,143 -0.28(-5.28%)
Apr 13, 2009 5.167 5.360 5.122 5.347 571,039 +0.16(+3.09%)
Apr 09, 2009 4.872 5.206 4.757 5.187 1,458,359 +0.47(+9.92%)
Apr 08, 2009 4.488 4.789 4.424 4.719 375,820 +0.25(+5.60%)
Apr 07, 2009 4.731 4.808 4.462 4.468 442,664 -0.34(-7.07%)
Apr 06, 2009 4.847 4.898 4.738 4.808 346,474 -0.15(-2.98%)
Apr 03, 2009 5.148 5.148 4.879 4.956 560,738 -0.21(-4.09%)
Apr 02, 2009 5.013 5.315 4.962 5.167 1,092,219 +0.28(+5.64%)
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.