Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cogent Comm Hlds
(NQ:
CCOI
)
55.16
-1.55 (-2.73%)
Streaming Delayed Price
Updated: 2:23 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.780
4.925
4.698
4.925
880,784
+0.19(+3.99%)
May 28, 2009
4.610
4.780
4.566
4.736
829,272
+0.16(+3.59%)
May 27, 2009
4.446
4.673
4.370
4.572
1,803,546
+0.28(+6.62%)
May 26, 2009
3.979
4.301
3.916
4.288
1,141,769
+0.25(+6.25%)
May 22, 2009
3.973
4.036
3.904
4.036
699,738
+0.08(+2.07%)
May 21, 2009
3.872
3.960
3.797
3.954
658,618
+0.03(+0.80%)
May 20, 2009
3.916
4.055
3.860
3.923
622,218
+0.06(+1.47%)
May 19, 2009
4.061
4.099
3.847
3.866
499,116
-0.25(-5.98%)
May 18, 2009
3.872
4.112
3.784
4.112
618,304
+0.26(+6.71%)
May 15, 2009
4.036
4.137
3.834
3.853
540,042
-0.16(-3.93%)
May 14, 2009
3.923
4.118
3.727
4.011
1,063,952
+0.12(+3.08%)
May 13, 2009
4.238
4.238
3.866
3.891
1,093,994
-0.47(-10.71%)
May 12, 2009
4.528
4.553
4.276
4.358
779,400
-0.10(-2.26%)
May 11, 2009
4.459
4.522
4.269
4.459
1,074,400
-0.18(-3.94%)
May 08, 2009
4.812
4.982
4.162
4.642
2,828,496
-0.33(-6.72%)
May 07, 2009
5.203
5.361
4.919
4.976
969,529
-0.16(-3.07%)
May 06, 2009
5.361
5.436
5.052
5.133
474,740
-0.16(-3.10%)
May 05, 2009
5.373
5.518
5.215
5.297
641,189
-0.12(-2.21%)
May 04, 2009
5.285
5.455
5.247
5.417
567,162
+0.08(+1.42%)
May 01, 2009
5.323
5.424
5.215
5.342
252,120
+0.02(+0.36%)
Apr 30, 2009
5.443
5.670
5.323
5.323
571,113
-0.32(-5.70%)
Apr 29, 2009
5.297
5.670
5.228
5.644
786,699
+0.42(+7.96%)
Apr 28, 2009
5.197
5.329
5.140
5.228
286,913
-0.04(-0.72%)
Apr 27, 2009
5.291
5.506
5.152
5.266
524,263
-0.16(-3.02%)
Apr 24, 2009
5.215
5.468
5.152
5.430
428,656
+0.26(+5.13%)
Apr 23, 2009
5.184
5.272
5.127
5.165
360,605
+0.00(+0.00%)
Apr 22, 2009
5.001
5.373
4.970
5.165
409,718
+0.04(+0.86%)
Apr 21, 2009
4.982
5.121
4.938
5.121
239,167
+0.11(+2.27%)
Apr 20, 2009
5.209
5.279
4.982
5.007
451,746
-0.30(-5.70%)
Apr 17, 2009
5.480
5.581
5.304
5.310
1,067,312
-0.17(-3.11%)
Apr 16, 2009
5.127
5.518
5.026
5.480
604,154
+0.38(+7.55%)
Apr 15, 2009
4.951
5.108
4.894
5.096
264,782
+0.11(+2.28%)
Apr 14, 2009
5.152
5.159
4.900
4.982
409,824
-0.28(-5.28%)
Apr 13, 2009
5.083
5.272
5.039
5.260
580,502
+0.16(+3.09%)
Apr 09, 2009
4.793
5.121
4.679
5.102
1,482,527
+0.46(+9.92%)
Apr 08, 2009
4.415
4.711
4.351
4.642
382,048
+0.25(+5.60%)
Apr 07, 2009
4.654
4.730
4.389
4.396
450,000
-0.33(-7.07%)
Apr 06, 2009
4.768
4.818
4.661
4.730
352,215
-0.15(-2.98%)
Apr 03, 2009
5.064
5.064
4.799
4.875
570,030
-0.21(-4.09%)
Apr 02, 2009
4.932
5.228
4.881
5.083
1,110,319
+0.27(+5.64%)
Apr 01, 2009
4.427
4.812
4.364
4.812
369,369
+0.27(+5.97%)
Mar 31, 2009
4.541
4.749
4.522
4.541
432,236
+0.09(+1.98%)
Mar 30, 2009
4.648
4.705
4.348
4.452
399,473
-0.42(-8.55%)
Mar 26, 2009
4.799
5.045
4.642
4.869
701,425
+0.15(+3.07%)
Mar 25, 2009
4.679
4.780
4.547
4.724
469,352
+0.12(+2.60%)
Mar 24, 2009
4.591
4.739
4.579
4.604
501,331
-0.12(-2.54%)
Mar 23, 2009
4.667
4.774
4.522
4.724
919,925
+0.27(+6.09%)
Mar 20, 2009
4.724
4.736
4.408
4.452
616,340
-0.20(-4.34%)
Mar 19, 2009
4.648
4.749
4.534
4.654
420,015
+0.05(+1.10%)
Mar 18, 2009
4.427
4.623
4.408
4.604
600,997
+0.17(+3.84%)
Mar 17, 2009
4.269
4.471
4.244
4.433
524,387
+0.17(+3.99%)
Mar 16, 2009
4.326
4.446
4.238
4.263
578,025
-0.01(-0.29%)
Mar 13, 2009
4.093
4.484
4.093
4.276
810,693
+0.32(+7.96%)
Mar 12, 2009
3.626
4.093
3.494
3.960
649,708
+0.32(+8.84%)
Mar 11, 2009
3.727
3.752
3.614
3.639
493,121
-0.06(-1.54%)
Mar 10, 2009
3.595
3.815
3.595
3.696
830,442
+0.22(+6.35%)
Mar 09, 2009
3.765
3.841
3.393
3.475
831,088
-0.33(-8.77%)
Mar 06, 2009
3.935
3.942
3.689
3.809
402,698
+0.01(+0.33%)
Mar 05, 2009
4.213
4.213
3.784
3.797
612,590
-0.53(-12.24%)
Mar 04, 2009
4.087
4.427
4.036
4.326
590,894
+0.49(+12.64%)
Mar 02, 2009
4.074
4.200
3.822
3.841
560,583
-0.33(-8.01%)
Feb 27, 2009
4.143
4.459
3.487
4.175
3,323,397
-0.12(-2.79%)
Feb 26, 2009
3.860
4.648
3.752
4.295
1,845,580
+0.50(+13.12%)
Feb 25, 2009
3.923
4.036
3.790
3.797
462,594
-0.16(-3.99%)
Feb 24, 2009
3.797
4.017
3.658
3.954
409,250
+0.17(+4.50%)
Feb 23, 2009
3.973
3.973
3.733
3.784
545,294
-0.16(-4.15%)
Feb 20, 2009
3.765
3.986
3.683
3.948
362,820
+0.15(+3.99%)
Feb 19, 2009
3.847
3.910
3.778
3.797
462,308
+0.02(+0.50%)
Feb 18, 2009
3.815
3.847
3.746
3.778
544,905
-0.01(-0.17%)
Feb 17, 2009
3.904
4.011
3.721
3.784
321,983
-0.27(-6.69%)
Feb 13, 2009
3.904
4.096
3.885
4.055
340,142
+0.12(+3.04%)
Feb 12, 2009
3.815
4.074
3.803
3.935
352,417
-0.17(-4.15%)
Feb 11, 2009
4.188
4.232
4.011
4.106
339,704
-0.08(-1.81%)
Feb 10, 2009
4.389
4.415
4.124
4.181
560,927
-0.23(-5.29%)
Feb 09, 2009
4.415
4.427
4.295
4.415
309,812
+0.00(+0.00%)
Feb 06, 2009
4.396
4.443
4.295
4.415
645,348
+0.00(+0.00%)
Feb 05, 2009
4.326
4.430
4.143
4.415
504,078
+0.06(+1.30%)
Feb 04, 2009
4.358
4.440
4.225
4.358
1,077,116
+0.01(+0.29%)
Feb 03, 2009
4.415
4.415
4.288
4.345
728,080
-0.04(-1.01%)
Feb 02, 2009
4.131
4.421
4.112
4.389
604,672
+0.20(+4.66%)
Jan 30, 2009
4.452
4.566
4.143
4.194
824,525
-0.19(-4.32%)
Jan 29, 2009
4.427
4.616
4.361
4.383
1,008,749
-0.10(-2.25%)
Jan 28, 2009
4.433
4.522
4.320
4.484
881,916
+0.08(+1.86%)
Jan 27, 2009
4.225
4.427
4.118
4.402
569,534
+0.19(+4.49%)
Jan 26, 2009
3.834
4.232
3.822
4.213
1,009,344
+0.40(+10.41%)
Jan 23, 2009
3.696
4.049
3.639
3.815
849,853
+0.00(+0.00%)
Jan 22, 2009
3.443
3.872
3.418
3.815
1,216,182
+0.28(+8.04%)
Jan 21, 2009
3.532
3.645
3.412
3.532
872,827
+0.08(+2.19%)
Jan 20, 2009
3.834
3.897
3.424
3.456
644,747
-0.44(-11.33%)
Jan 16, 2009
3.834
4.106
3.733
3.897
701,450
+0.11(+3.00%)
Jan 15, 2009
3.866
3.904
3.651
3.784
819,405
-0.09(-2.28%)
Jan 14, 2009
3.979
4.030
3.759
3.872
813,092
-0.19(-4.66%)
Jan 13, 2009
4.080
4.118
3.998
4.061
433,013
-0.03(-0.62%)
Jan 12, 2009
4.162
4.288
4.036
4.087
701,078
-0.08(-1.82%)
Jan 09, 2009
4.616
4.616
4.124
4.162
401,046
-0.44(-9.59%)
Jan 08, 2009
4.572
4.768
4.415
4.604
931,303
+0.01(+0.14%)
Jan 07, 2009
4.534
4.654
4.427
4.597
729,136
+0.01(+0.14%)
Jan 06, 2009
4.326
4.919
4.251
4.591
1,266,860
+0.35(+8.33%)
Jan 05, 2009
4.232
4.326
4.143
4.238
1,269,037
+0.04(+1.05%)
Jan 02, 2009
4.124
4.295
3.979
4.194
340,978
+0.08(+1.84%)
Dec 31, 2008
3.797
4.257
3.727
4.118
729,819
+0.33(+8.83%)
Dec 30, 2008
3.866
3.866
3.727
3.784
298,252
-0.03(-0.66%)
Dec 29, 2008
4.112
4.206
3.771
3.809
299,172
-0.30(-7.36%)
Dec 26, 2008
4.036
4.124
3.809
4.112
107,003
+0.11(+2.84%)
Dec 24, 2008
3.689
4.011
3.689
3.998
176,465
+0.30(+8.19%)
Dec 23, 2008
3.538
4.112
3.532
3.696
626,788
+0.20(+5.59%)
Dec 22, 2008
3.689
3.822
3.286
3.500
484,490
-0.19(-5.13%)
Dec 19, 2008
4.011
4.017
3.614
3.689
1,319,366
-0.03(-0.68%)
Dec 18, 2008
3.803
4.017
3.633
3.715
931,735
-0.06(-1.67%)
Dec 17, 2008
3.670
3.923
3.670
3.778
432,532
+0.06(+1.53%)
Dec 16, 2008
3.601
3.765
3.513
3.721
603,345
+0.19(+5.36%)
Dec 15, 2008
3.702
3.841
3.469
3.532
478,791
-0.16(-4.27%)
Dec 12, 2008
3.242
3.689
3.242
3.689
529,562
+0.35(+10.59%)
Dec 11, 2008
3.557
3.841
3.216
3.336
631,759
-0.28(-7.84%)
Dec 10, 2008
3.759
3.759
3.406
3.620
537,759
-0.10(-2.71%)
Dec 09, 2008
3.803
4.238
3.664
3.721
879,213
-0.13(-3.44%)
Dec 08, 2008
3.822
3.904
3.658
3.853
922,552
+0.16(+4.27%)
Dec 05, 2008
3.122
3.721
3.040
3.696
867,897
+0.51(+16.04%)
Dec 04, 2008
3.166
3.551
3.122
3.185
749,133
-0.03(-0.79%)
Dec 03, 2008
3.008
3.279
2.787
3.210
759,698
+0.25(+8.53%)
Dec 02, 2008
2.806
2.977
2.674
2.958
498,309
+0.21(+7.57%)
Dec 01, 2008
3.355
3.519
2.743
2.750
897,832
-0.72(-20.73%)
Nov 28, 2008
3.298
3.481
3.109
3.469
241,442
+0.12(+3.58%)
Nov 26, 2008
2.769
3.355
2.743
3.349
804,415
+0.49(+17.22%)
Nov 25, 2008
2.914
2.945
2.642
2.857
721,054
-0.02(-0.66%)
Nov 24, 2008
2.510
2.920
2.390
2.876
788,327
+0.37(+14.86%)
Nov 21, 2008
2.258
2.504
2.138
2.504
917,434
+0.29(+13.11%)
Nov 20, 2008
2.302
2.308
2.195
2.214
1,447,926
-0.11(-4.62%)
Nov 19, 2008
2.441
2.460
2.321
2.321
1,260,679
-0.13(-5.15%)
Nov 18, 2008
2.415
2.491
2.289
2.447
1,018,859
+0.05(+2.11%)
Nov 17, 2008
2.485
2.491
2.378
2.396
591,738
-0.12(-4.76%)
Nov 14, 2008
2.668
2.718
2.497
2.516
672,941
-0.22(-8.06%)
Nov 13, 2008
2.415
2.762
2.296
2.737
855,569
+0.32(+13.02%)
Nov 12, 2008
2.554
2.554
2.415
2.422
1,830,739
-0.18(-7.02%)
Nov 11, 2008
2.724
2.794
2.592
2.605
1,315,172
-0.20(-6.98%)
Nov 10, 2008
2.888
3.002
2.781
2.800
383,369
-0.02(-0.67%)
Nov 07, 2008
2.825
2.901
2.605
2.819
416,825
+0.03(+1.13%)
Nov 06, 2008
3.046
3.361
2.781
2.787
1,104,953
-0.18(-6.16%)
Nov 05, 2008
3.002
3.324
2.951
2.970
742,739
-0.14(-4.46%)
Nov 04, 2008
2.844
3.160
2.813
3.109
629,229
+0.25(+8.59%)
Nov 03, 2008
2.844
3.052
2.705
2.863
622,744
-0.15(-5.02%)
Oct 31, 2008
2.825
3.134
2.769
3.015
487,484
+0.20(+6.94%)
Oct 30, 2008
2.724
2.901
2.601
2.819
643,450
+0.19(+7.19%)
Oct 29, 2008
2.478
3.305
2.321
2.630
2,839,142
+0.17(+6.92%)
Oct 28, 2008
2.472
2.598
2.270
2.460
916,622
+0.06(+2.36%)
Oct 27, 2008
2.567
2.699
2.396
2.403
436,295
-0.20(-7.52%)
Oct 24, 2008
2.567
2.775
2.504
2.598
1,042,544
-0.13(-4.63%)
Oct 23, 2008
2.926
3.153
2.630
2.724
3,295,471
-0.19(-6.49%)
Oct 22, 2008
3.103
3.197
2.838
2.914
1,079,078
-0.25(-7.78%)
Oct 21, 2008
3.286
3.406
3.153
3.160
492,038
-0.20(-6.00%)
Oct 20, 2008
3.387
3.544
3.273
3.361
601,579
+0.03(+0.76%)
Oct 17, 2008
3.336
3.614
3.153
3.336
759,968
-0.15(-4.17%)
Oct 16, 2008
3.406
3.544
3.065
3.481
848,730
+0.11(+3.18%)
Oct 15, 2008
3.544
3.752
3.254
3.374
736,492
-0.21(-5.81%)
Oct 14, 2008
3.929
4.131
3.469
3.582
849,824
-0.23(-6.12%)
Oct 13, 2008
3.216
3.834
3.178
3.815
1,152,559
+0.74(+23.98%)
Oct 10, 2008
2.838
3.342
2.251
3.078
4,902,324
-0.01(-0.41%)
Oct 09, 2008
3.544
3.752
3.084
3.090
1,764,627
-0.40(-11.39%)
Oct 08, 2008
3.153
3.664
2.926
3.487
2,471,024
+0.25(+7.80%)
Oct 07, 2008
3.664
3.727
3.147
3.235
3,536,594
-0.38(-10.63%)
Oct 06, 2008
4.074
4.074
3.544
3.620
1,722,076
-0.50(-12.23%)
Oct 03, 2008
4.433
4.433
4.112
4.124
884,862
-0.25(-5.63%)
Oct 02, 2008
4.629
4.742
4.326
4.370
781,143
-0.30(-6.35%)
Oct 01, 2008
4.837
4.875
4.459
4.667
883,255
-0.20(-4.15%)
Sep 30, 2008
4.913
5.026
4.736
4.869
808,595
+0.01(+0.26%)
Sep 29, 2008
5.083
5.253
4.604
4.856
963,090
-0.33(-6.44%)
Sep 26, 2008
4.831
5.373
4.831
5.190
681,059
+0.26(+5.24%)
Sep 25, 2008
5.014
5.089
4.673
4.932
930,626
-0.09(-1.76%)
Sep 24, 2008
5.556
5.562
4.938
5.020
654,207
-0.28(-5.35%)
Sep 23, 2008
5.083
5.562
5.083
5.304
1,155,941
+0.21(+4.21%)
Sep 22, 2008
5.613
5.644
5.058
5.089
518,360
-0.53(-9.43%)
Sep 19, 2008
5.884
6.092
5.398
5.619
2,490,044
+0.07(+1.25%)
Sep 18, 2008
4.843
5.770
4.799
5.550
2,339,122
+0.81(+17.18%)
Sep 17, 2008
4.894
4.995
4.560
4.736
1,030,263
-0.24(-4.82%)
Sep 16, 2008
4.591
5.070
4.440
4.976
1,658,088
+0.50(+11.28%)
Sep 15, 2008
4.478
4.509
4.326
4.471
1,432,199
-0.05(-1.12%)
Sep 12, 2008
4.724
4.724
4.490
4.522
1,692,935
-0.20(-4.14%)
Sep 11, 2008
4.730
4.749
4.541
4.717
1,628,793
-0.04(-0.80%)
Sep 10, 2008
4.812
5.064
4.736
4.755
2,457,408
+0.02(+0.40%)
Sep 09, 2008
4.995
5.058
4.509
4.736
2,215,952
-0.28(-5.53%)
Sep 08, 2008
5.373
5.373
4.881
5.014
1,700,278
-0.24(-4.56%)
Sep 05, 2008
5.209
5.279
5.140
5.253
1,790,171
-0.01(-0.12%)
Sep 04, 2008
5.569
5.569
5.140
5.260
1,699,217
-0.34(-6.08%)
Sep 03, 2008
5.606
5.707
5.487
5.600
1,056,427
-0.01(-0.22%)
Sep 02, 2008
5.903
5.966
5.537
5.613
924,682
-0.20(-3.37%)
Aug 29, 2008
5.808
5.821
5.581
5.808
1,243,136
-0.03(-0.54%)
Aug 28, 2008
5.934
5.991
5.789
5.840
877,513
-0.08(-1.38%)
Aug 27, 2008
5.789
6.161
5.707
5.922
922,506
+0.14(+2.40%)
Aug 26, 2008
5.821
5.972
5.663
5.783
574,453
-0.04(-0.76%)
Aug 25, 2008
5.966
5.979
5.796
5.827
303,158
-0.16(-2.74%)
Aug 22, 2008
5.934
6.111
5.903
5.991
537,272
+0.09(+1.50%)
Aug 21, 2008
5.979
6.035
5.859
5.903
524,653
-0.13(-2.09%)
Aug 20, 2008
5.991
6.174
5.922
6.029
920,832
+0.07(+1.16%)
Aug 19, 2008
6.256
6.281
5.922
5.960
895,547
-0.37(-5.78%)
Aug 18, 2008
6.300
6.584
6.168
6.325
937,391
+0.01(+0.20%)
Aug 15, 2008
6.243
6.338
6.117
6.313
1,134,927
+0.13(+2.04%)
Aug 14, 2008
5.991
6.395
5.934
6.187
1,509,266
+0.13(+2.08%)
Aug 13, 2008
5.897
6.136
5.802
6.061
2,555,559
-0.30(-4.76%)
Aug 12, 2008
5.777
6.518
5.619
6.363
2,468,067
+0.58(+10.03%)
Aug 11, 2008
5.367
5.783
5.108
5.783
1,841,196
+0.42(+7.88%)
Aug 08, 2008
4.957
5.512
4.610
5.361
29,459,220
-1.72(-24.24%)
Aug 07, 2008
6.691
7.366
6.691
7.076
4,361,689
+0.27(+3.99%)
Aug 06, 2008
6.496
6.811
6.445
6.805
3,002,395
+0.28(+4.25%)
Aug 05, 2008
6.754
6.792
6.414
6.527
1,505,389
-0.15(-2.17%)
Aug 04, 2008
6.729
6.887
6.540
6.672
1,139,336
-0.08(-1.12%)
Aug 01, 2008
7.669
7.669
6.698
6.748
2,762,168
-0.86(-11.28%)
Jul 31, 2008
7.795
8.154
7.511
7.606
1,969,475
-0.33(-4.13%)
Jul 30, 2008
7.776
8.047
7.606
7.934
1,225,262
+0.25(+3.28%)
Jul 29, 2008
7.681
7.807
7.353
7.681
1,015,328
+0.25(+3.40%)
Jul 28, 2008
7.694
7.839
7.391
7.429
468,979
-0.31(-3.99%)
Jul 25, 2008
7.707
7.896
7.656
7.738
718,869
+0.15(+1.91%)
Jul 24, 2008
7.807
8.072
7.580
7.593
1,085,700
-0.10(-1.31%)
Jul 23, 2008
7.492
8.337
7.492
7.694
1,875,852
+0.23(+3.04%)
Jul 22, 2008
6.843
7.486
6.805
7.467
1,839,108
+0.56(+8.13%)
Jul 21, 2008
6.843
6.981
6.742
6.906
745,586
+0.10(+1.48%)
Jul 18, 2008
6.868
6.962
6.761
6.805
1,267,385
-0.07(-1.01%)
Jul 17, 2008
6.962
7.019
6.729
6.874
1,444,915
-0.03(-0.46%)
Jul 16, 2008
7.032
7.032
6.754
6.906
1,354,062
-0.14(-1.97%)
Jul 15, 2008
6.849
7.435
6.338
7.044
3,182,464
-0.44(-5.82%)
Jul 14, 2008
7.694
7.744
7.360
7.480
499,549
-0.14(-1.82%)
Jul 11, 2008
7.871
7.927
7.530
7.618
1,336,270
-0.39(-4.88%)
Jul 10, 2008
8.211
8.350
7.896
8.009
1,184,644
-0.19(-2.31%)
Jul 09, 2008
8.356
8.735
8.041
8.198
1,160,185
-0.14(-1.66%)
Jul 08, 2008
8.173
8.362
7.852
8.337
1,111,625
+0.18(+2.24%)
Jul 07, 2008
8.318
8.362
7.940
8.154
1,088,260
-0.08(-1.00%)
Jul 04, 2008
8.009
8.312
7.981
8.236
690,614
+0.00(+0.00%)
Jul 03, 2008
8.009
8.312
7.981
8.236
690,614
+0.24(+3.00%)
Jul 02, 2008
8.394
8.425
7.997
7.997
1,496,752
-0.47(-5.58%)
Jul 01, 2008
8.356
8.489
8.148
8.470
897,151
+0.02(+0.22%)
Jun 30, 2008
8.678
8.804
8.394
8.451
1,739,352
-0.33(-3.80%)
Jun 27, 2008
8.993
9.315
8.766
8.785
1,881,759
-0.21(-2.31%)
Jun 26, 2008
9.334
9.340
8.911
8.993
1,805,669
-0.54(-5.69%)
Jun 25, 2008
9.037
9.617
9.031
9.535
1,150,281
+0.50(+5.59%)
Jun 24, 2008
8.917
9.207
8.861
9.031
993,354
+0.04(+0.49%)
Jun 23, 2008
9.056
9.132
8.930
8.987
1,062,922
-0.05(-0.56%)
Jun 20, 2008
9.390
9.390
8.974
9.037
1,609,104
-0.43(-4.53%)
Jun 19, 2008
9.132
9.479
9.018
9.466
1,058,041
+0.33(+3.59%)
Jun 18, 2008
9.510
9.554
9.025
9.138
1,269,808
-0.38(-4.04%)
Jun 17, 2008
9.365
9.870
9.327
9.523
1,145,604
+0.17(+1.82%)
Jun 16, 2008
9.163
9.384
9.103
9.353
572,169
+0.14(+1.51%)
Jun 13, 2008
9.044
9.214
8.861
9.214
953,780
+0.28(+3.11%)
Jun 12, 2008
8.943
9.378
8.798
8.936
2,445,864
+0.36(+4.19%)
Jun 11, 2008
8.993
9.050
8.576
8.577
1,117,633
-0.45(-5.03%)
Jun 10, 2008
8.905
9.138
8.829
9.031
1,842,311
-0.16(-1.78%)
Jun 09, 2008
9.289
9.491
9.107
9.195
2,556,532
-0.02(-0.21%)
Jun 06, 2008
9.428
9.485
9.144
9.214
2,217,838
-0.26(-2.73%)
Jun 05, 2008
9.081
9.586
9.050
9.472
4,178,300
+0.74(+8.45%)
Jun 04, 2008
9.996
9.996
8.299
8.735
10,023,880
-1.33(-13.22%)
Jun 03, 2008
10.34
10.39
9.908
10.07
1,322,866
-0.26(-2.50%)
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
.