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
)
59.22
-0.55 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2010
5.789
5.865
5.657
5.707
261,094
-0.08(-1.42%)
May 27, 2010
5.770
5.808
5.682
5.789
478,633
+0.18(+3.15%)
May 26, 2010
5.556
5.733
5.556
5.613
485,110
+0.09(+1.60%)
May 25, 2010
5.436
5.550
5.335
5.524
305,013
-0.03(-0.57%)
May 24, 2010
5.600
5.707
5.543
5.556
433,094
-0.03(-0.56%)
May 21, 2010
5.556
5.770
5.480
5.588
759,890
-0.08(-1.45%)
May 20, 2010
5.701
5.875
5.575
5.670
1,168,108
-0.25(-4.16%)
May 19, 2010
6.054
6.130
5.878
5.915
1,314,586
-0.18(-2.90%)
May 18, 2010
6.306
6.344
6.067
6.092
787,723
-0.13(-2.13%)
May 17, 2010
6.187
6.401
6.061
6.225
482,880
+0.10(+1.65%)
May 14, 2010
6.155
6.180
6.061
6.124
466,534
-0.09(-1.42%)
May 13, 2010
6.023
6.243
6.023
6.212
304,488
+0.15(+2.50%)
May 12, 2010
5.922
6.073
5.922
6.061
751,115
+0.14(+2.34%)
May 11, 2010
6.054
6.092
5.897
5.922
570,806
-0.16(-2.59%)
May 10, 2010
6.035
6.161
5.950
6.079
1,211,219
+0.29(+5.01%)
May 07, 2010
5.985
5.991
5.663
5.789
1,425,040
-0.20(-3.37%)
May 06, 2010
6.180
6.351
5.676
5.991
1,322,432
-0.26(-4.14%)
May 05, 2010
6.243
6.370
6.174
6.250
549,318
-0.11(-1.69%)
May 04, 2010
6.496
6.527
6.237
6.357
422,034
-0.25(-3.82%)
May 03, 2010
6.452
6.616
6.376
6.609
335,747
+0.18(+2.85%)
Apr 30, 2010
6.546
6.609
6.426
6.426
332,972
-0.14(-2.11%)
Apr 29, 2010
6.508
6.584
6.464
6.565
355,220
+0.10(+1.56%)
Apr 28, 2010
6.388
6.477
6.294
6.464
228,291
+0.11(+1.69%)
Apr 27, 2010
6.508
6.528
6.325
6.357
296,292
-0.17(-2.61%)
Apr 26, 2010
6.458
6.634
6.458
6.527
430,527
+0.05(+0.78%)
Apr 23, 2010
6.452
6.565
6.382
6.477
448,047
+0.01(+0.20%)
Apr 22, 2010
6.376
6.496
6.231
6.464
491,324
+0.00(+0.00%)
Apr 21, 2010
6.458
6.508
6.420
6.464
273,252
+0.03(+0.49%)
Apr 20, 2010
6.313
6.445
6.313
6.433
605,850
+0.14(+2.20%)
Apr 19, 2010
6.225
6.338
6.218
6.294
275,885
+0.06(+0.91%)
Apr 16, 2010
6.414
6.414
6.199
6.237
452,444
-0.18(-2.85%)
Apr 15, 2010
6.445
6.458
6.325
6.420
348,024
-0.01(-0.20%)
Apr 14, 2010
6.338
6.549
6.325
6.433
380,554
+0.11(+1.80%)
Apr 13, 2010
6.325
6.388
6.281
6.319
449,350
-0.03(-0.40%)
Apr 12, 2010
6.325
6.388
6.313
6.344
654,808
-0.00(-0.05%)
Apr 09, 2010
6.325
6.388
6.281
6.347
719,822
+0.03(+0.50%)
Apr 08, 2010
6.426
6.559
6.218
6.316
637,718
-0.15(-2.39%)
Apr 07, 2010
6.395
6.559
6.395
6.470
639,030
+0.08(+1.28%)
Apr 06, 2010
6.395
6.470
6.363
6.388
337,697
-0.03(-0.39%)
Apr 05, 2010
6.344
6.470
6.315
6.414
526,918
+0.08(+1.19%)
Apr 01, 2010
6.578
6.338
6.338
6.338
3,604,216
-0.23(-3.46%)
Mar 31, 2010
6.742
6.742
6.540
6.565
350,008
-0.22(-3.25%)
Mar 30, 2010
6.855
6.937
6.723
6.786
181,063
-0.06(-0.83%)
Mar 29, 2010
6.874
6.899
6.767
6.843
230,980
+0.01(+0.09%)
Mar 26, 2010
6.981
7.051
6.779
6.836
328,851
-0.09(-1.36%)
Mar 25, 2010
7.126
7.158
6.918
6.931
240,324
-0.16(-2.31%)
Mar 24, 2010
7.170
7.196
7.070
7.095
331,833
-0.11(-1.49%)
Mar 23, 2010
7.145
7.246
6.937
7.202
228,736
+0.08(+1.06%)
Mar 22, 2010
7.044
7.202
6.943
7.126
201,918
+0.04(+0.62%)
Mar 19, 2010
7.246
7.246
6.950
7.082
441,913
-0.15(-2.09%)
Mar 18, 2010
7.240
7.265
7.133
7.234
241,964
+0.02(+0.26%)
Mar 17, 2010
7.227
7.265
7.082
7.215
194,326
+0.03(+0.35%)
Mar 16, 2010
7.164
7.205
7.070
7.189
227,926
+0.03(+0.44%)
Mar 15, 2010
7.089
7.164
6.988
7.158
215,131
+0.09(+1.34%)
Mar 12, 2010
7.271
7.271
7.013
7.063
329,635
-0.15(-2.01%)
Mar 11, 2010
7.145
7.322
7.032
7.208
474,992
-0.01(-0.09%)
Mar 10, 2010
7.170
7.278
7.126
7.215
315,271
+0.03(+0.44%)
Mar 09, 2010
7.189
7.227
7.070
7.183
734,430
-0.04(-0.61%)
Mar 08, 2010
7.240
7.316
7.215
7.227
713,081
+0.03(+0.35%)
Mar 05, 2010
6.773
7.252
6.773
7.202
1,222,508
+0.44(+6.43%)
Mar 04, 2010
6.672
6.767
6.338
6.767
434,686
+0.13(+2.00%)
Mar 03, 2010
6.698
6.792
6.540
6.634
641,399
-0.03(-0.47%)
Mar 02, 2010
6.325
6.666
6.313
6.666
1,228,858
+0.33(+5.17%)
Mar 01, 2010
6.262
6.508
6.243
6.338
2,040,633
+0.13(+2.03%)
Feb 26, 2010
6.338
6.470
6.168
6.212
820,451
-0.11(-1.70%)
Feb 25, 2010
6.313
6.534
6.291
6.319
1,626,641
-0.06(-0.99%)
Feb 24, 2010
6.647
6.723
6.300
6.382
1,518,390
-0.26(-3.98%)
Feb 23, 2010
6.906
6.937
6.622
6.647
2,783,641
-0.25(-3.66%)
Feb 22, 2010
7.025
7.089
6.899
6.899
327,758
-0.11(-1.53%)
Feb 19, 2010
7.089
7.139
6.988
7.007
333,565
-0.08(-1.16%)
Feb 18, 2010
7.189
7.202
7.019
7.089
354,554
-0.13(-1.83%)
Feb 17, 2010
7.114
7.303
7.089
7.221
372,169
+0.15(+2.14%)
Feb 16, 2010
7.057
7.089
6.937
7.070
270,444
+0.06(+0.81%)
Feb 12, 2010
6.943
7.013
7.013
7.013
275,905
-0.03(-0.36%)
Feb 11, 2010
6.798
7.057
6.742
7.038
459,094
+0.24(+3.53%)
Feb 10, 2010
6.786
6.880
6.698
6.798
417,513
-0.03(-0.37%)
Feb 09, 2010
6.874
6.969
6.786
6.824
655,406
+0.04(+0.56%)
Feb 08, 2010
6.761
6.824
6.672
6.786
489,223
+0.00(+0.00%)
Feb 05, 2010
6.937
7.000
6.597
6.786
522,727
-0.13(-1.91%)
Feb 04, 2010
7.057
7.082
6.874
6.918
704,176
-0.18(-2.49%)
Feb 03, 2010
7.057
7.170
6.975
7.095
413,817
+0.06(+0.81%)
Feb 02, 2010
6.943
7.089
6.855
7.038
773,351
+0.14(+2.01%)
Feb 01, 2010
6.931
7.044
6.836
6.899
1,124,014
+0.01(+0.18%)
Jan 29, 2010
6.962
7.120
6.836
6.887
627,247
-0.05(-0.73%)
Jan 28, 2010
6.925
7.093
6.849
6.937
874,667
+0.06(+0.92%)
Jan 27, 2010
6.880
6.962
6.817
6.874
515,322
-0.01(-0.18%)
Jan 26, 2010
7.246
7.271
6.874
6.887
785,796
-0.37(-5.04%)
Jan 25, 2010
7.480
7.498
7.013
7.252
989,450
+0.01(+0.09%)
Jan 22, 2010
7.252
7.539
7.196
7.246
1,516,369
-0.01(-0.09%)
Jan 21, 2010
7.435
7.480
7.240
7.252
668,362
-0.15(-1.96%)
Jan 20, 2010
7.480
7.561
7.290
7.398
384,826
-0.11(-1.43%)
Jan 19, 2010
7.366
7.524
7.347
7.505
423,017
+0.18(+2.41%)
Jan 15, 2010
7.524
7.328
7.328
7.328
642,511
-0.16(-2.11%)
Jan 14, 2010
7.524
7.694
7.410
7.486
1,488,581
+0.33(+4.58%)
Jan 13, 2010
7.063
7.271
7.063
7.158
1,078,856
+0.13(+1.89%)
Jan 12, 2010
6.956
7.120
6.918
7.025
786,339
+0.03(+0.36%)
Jan 11, 2010
6.805
7.057
6.770
7.000
1,274,035
+0.24(+3.54%)
Jan 08, 2010
6.571
6.792
6.571
6.761
550,971
+0.18(+2.78%)
Jan 07, 2010
6.634
6.723
6.401
6.578
292,550
-0.06(-0.86%)
Jan 06, 2010
6.357
6.723
6.357
6.634
799,868
+0.30(+4.78%)
Jan 05, 2010
6.269
6.515
6.206
6.332
888,927
+0.07(+1.11%)
Jan 04, 2010
6.269
6.332
6.187
6.262
730,024
+0.04(+0.71%)
Dec 31, 2009
6.306
6.218
6.218
6.218
342,820
-0.08(-1.20%)
Dec 30, 2009
6.344
6.370
6.225
6.294
337,025
-0.06(-0.99%)
Dec 29, 2009
6.496
6.496
6.275
6.357
391,365
-0.15(-2.23%)
Dec 28, 2009
6.414
6.521
6.388
6.502
263,883
+0.13(+1.98%)
Dec 24, 2009
6.388
6.496
6.281
6.376
191,730
-0.01(-0.10%)
Dec 23, 2009
6.124
6.388
6.092
6.382
212,613
+0.28(+4.55%)
Dec 22, 2009
5.953
6.143
5.903
6.105
228,827
+0.17(+2.87%)
Dec 21, 2009
5.821
6.023
5.777
5.934
195,916
+0.16(+2.73%)
Dec 18, 2009
5.846
5.852
5.695
5.777
654,312
+0.01(+0.22%)
Dec 17, 2009
5.909
5.941
5.707
5.764
230,049
-0.18(-2.97%)
Dec 16, 2009
5.960
6.004
5.796
5.941
483,783
+0.06(+0.96%)
Dec 15, 2009
5.897
6.035
5.840
5.884
186,727
-0.04(-0.64%)
Dec 14, 2009
5.890
5.928
5.802
5.922
212,651
+0.08(+1.29%)
Dec 11, 2009
5.865
5.903
5.714
5.846
157,134
+0.04(+0.65%)
Dec 10, 2009
5.789
5.852
5.733
5.808
495,358
+0.04(+0.66%)
Dec 09, 2009
5.821
5.834
5.663
5.770
297,730
-0.06(-1.08%)
Dec 08, 2009
5.827
5.903
5.695
5.834
398,740
-0.08(-1.28%)
Dec 07, 2009
5.834
5.915
5.783
5.909
263,415
+0.06(+0.97%)
Dec 04, 2009
5.897
5.979
5.676
5.852
497,418
+0.11(+1.98%)
Dec 03, 2009
5.777
6.004
5.717
5.739
979,376
-0.01(-0.11%)
Dec 02, 2009
5.455
5.777
5.455
5.745
1,488,703
+0.29(+5.32%)
Dec 01, 2009
5.411
5.493
5.348
5.455
1,588,801
+0.09(+1.65%)
Nov 30, 2009
5.171
5.379
5.108
5.367
955,201
+0.16(+3.15%)
Nov 27, 2009
5.127
5.304
5.121
5.203
260,898
-0.15(-2.83%)
Nov 25, 2009
5.348
5.411
5.266
5.354
277,862
+0.06(+1.19%)
Nov 24, 2009
5.335
5.386
5.190
5.291
360,464
-0.04(-0.83%)
Nov 23, 2009
5.361
5.543
5.310
5.335
1,122,799
+0.21(+4.06%)
Nov 20, 2009
5.096
5.159
5.077
5.127
422,188
-0.02(-0.37%)
Nov 19, 2009
5.272
5.351
5.089
5.146
780,209
-0.16(-3.09%)
Nov 18, 2009
5.367
5.430
5.171
5.310
491,516
-0.04(-0.71%)
Nov 17, 2009
5.348
5.443
5.304
5.348
1,152,402
+0.00(+0.00%)
Nov 16, 2009
5.115
5.430
5.115
5.348
1,111,194
+0.24(+4.69%)
Nov 13, 2009
5.140
5.253
5.007
5.108
1,148,005
-0.04(-0.74%)
Nov 12, 2009
5.247
5.436
5.140
5.146
1,304,261
-0.21(-4.00%)
Nov 11, 2009
5.203
5.411
5.140
5.361
842,460
+0.16(+3.03%)
Nov 10, 2009
5.367
5.565
4.944
5.203
3,297,859
-0.25(-4.51%)
Nov 09, 2009
6.370
6.647
5.373
5.449
3,627,538
-1.09(-16.68%)
Nov 06, 2009
6.426
6.578
6.357
6.540
248,721
+0.01(+0.19%)
Nov 05, 2009
6.155
6.540
6.124
6.527
274,451
+0.45(+7.37%)
Nov 04, 2009
6.319
6.458
6.073
6.079
342,733
-0.18(-2.92%)
Nov 03, 2009
6.225
6.262
6.124
6.262
300,767
-0.01(-0.20%)
Nov 02, 2009
6.407
6.407
6.168
6.275
517,672
-0.11(-1.78%)
Oct 30, 2009
6.754
6.754
6.357
6.388
445,364
-0.45(-6.55%)
Oct 29, 2009
6.603
6.880
6.603
6.836
351,637
+0.31(+4.73%)
Oct 28, 2009
7.177
7.183
6.496
6.527
1,075,114
-0.70(-9.69%)
Oct 27, 2009
7.252
7.385
7.133
7.227
451,215
+0.03(+0.35%)
Oct 26, 2009
7.051
7.379
7.013
7.202
607,972
+0.18(+2.61%)
Oct 23, 2009
7.164
7.416
6.994
7.019
218,422
-0.13(-1.77%)
Oct 22, 2009
7.208
7.208
7.019
7.145
747,136
-0.10(-1.39%)
Oct 21, 2009
7.536
7.618
7.202
7.246
802,365
-0.33(-4.41%)
Oct 20, 2009
7.492
7.669
7.492
7.580
292,204
-0.05(-0.66%)
Oct 19, 2009
7.599
7.707
7.423
7.631
298,151
+0.09(+1.17%)
Oct 16, 2009
7.656
7.707
7.435
7.543
331,208
-0.16(-2.13%)
Oct 15, 2009
7.725
7.795
7.637
7.707
1,272,378
-0.10(-1.29%)
Oct 14, 2009
7.845
7.871
7.681
7.807
647,628
+0.08(+1.06%)
Oct 13, 2009
7.858
7.858
7.543
7.725
312,976
-0.12(-1.53%)
Oct 12, 2009
7.959
8.060
7.845
7.845
256,600
-0.07(-0.88%)
Oct 09, 2009
7.763
7.915
7.713
7.915
927,840
+0.09(+1.13%)
Oct 08, 2009
7.763
7.902
7.543
7.826
954,151
+0.12(+1.55%)
Oct 07, 2009
7.473
7.713
7.334
7.707
321,211
+0.21(+2.78%)
Oct 06, 2009
7.139
7.498
7.126
7.498
487,060
+0.44(+6.16%)
Oct 05, 2009
6.880
7.120
6.843
7.063
276,677
+0.25(+3.61%)
Oct 02, 2009
6.950
7.094
6.786
6.817
641,503
-0.18(-2.61%)
Oct 01, 2009
7.044
7.070
6.868
7.000
780,086
-0.13(-1.77%)
Sep 30, 2009
7.290
7.372
6.956
7.126
302,318
-0.14(-1.91%)
Sep 29, 2009
7.442
7.476
7.259
7.265
276,438
-0.15(-1.96%)
Sep 28, 2009
7.473
7.618
7.391
7.410
493,430
+0.01(+0.09%)
Sep 25, 2009
7.492
7.625
7.372
7.404
186,697
-0.14(-1.84%)
Sep 24, 2009
7.814
7.883
7.398
7.543
218,877
-0.21(-2.69%)
Sep 23, 2009
7.845
7.990
7.694
7.751
466,275
-0.09(-1.21%)
Sep 22, 2009
7.713
7.902
7.700
7.845
333,524
+0.22(+2.89%)
Sep 21, 2009
7.568
7.757
7.442
7.625
292,674
+0.01(+0.08%)
Sep 18, 2009
7.700
7.839
7.530
7.618
1,097,418
-0.05(-0.66%)
Sep 17, 2009
7.770
7.845
7.568
7.669
458,208
-0.10(-1.30%)
Sep 16, 2009
7.498
7.789
7.498
7.770
839,577
+0.28(+3.70%)
Sep 15, 2009
7.089
7.606
7.007
7.492
505,516
+0.37(+5.13%)
Sep 14, 2009
7.051
7.152
6.931
7.126
340,507
+0.07(+0.98%)
Sep 11, 2009
7.126
7.145
6.723
7.057
505,768
-0.07(-0.97%)
Sep 10, 2009
6.616
7.152
6.515
7.126
510,952
+0.49(+7.31%)
Sep 09, 2009
6.363
6.710
6.174
6.641
793,092
+0.28(+4.46%)
Sep 08, 2009
6.288
6.382
6.124
6.357
355,501
+0.15(+2.33%)
Sep 04, 2009
6.092
6.439
6.029
6.212
211,594
+0.13(+2.18%)
Sep 03, 2009
5.979
6.149
5.865
6.079
373,925
+0.16(+2.77%)
Sep 02, 2009
5.903
6.092
5.871
5.915
449,230
+0.01(+0.21%)
Sep 01, 2009
6.061
6.464
5.865
5.903
500,562
-0.18(-3.01%)
Aug 31, 2009
6.086
6.117
5.859
6.086
647,046
-0.09(-1.43%)
Aug 28, 2009
6.433
6.433
6.117
6.174
201,100
-0.20(-3.17%)
Aug 27, 2009
6.351
6.458
6.243
6.376
237,856
+0.03(+0.40%)
Aug 26, 2009
6.414
6.414
6.206
6.351
288,185
-0.08(-1.27%)
Aug 25, 2009
6.552
6.597
6.376
6.433
531,277
-0.09(-1.35%)
Aug 24, 2009
6.723
6.843
6.483
6.521
494,844
-0.13(-1.99%)
Aug 21, 2009
6.666
6.805
6.534
6.653
501,629
+0.08(+1.15%)
Aug 20, 2009
6.552
6.672
6.464
6.578
380,713
-0.01(-0.19%)
Aug 19, 2009
6.269
6.704
6.149
6.590
846,727
+0.25(+3.88%)
Aug 18, 2009
6.332
6.496
6.272
6.344
510,837
+0.04(+0.60%)
Aug 17, 2009
6.552
6.685
6.256
6.306
459,877
-0.40(-5.93%)
Aug 14, 2009
7.013
7.038
6.509
6.704
632,431
-0.30(-4.32%)
Aug 13, 2009
7.019
7.177
6.899
7.007
742,080
+0.06(+0.82%)
Aug 12, 2009
7.032
7.177
6.931
6.950
1,034,663
-0.05(-0.72%)
Aug 11, 2009
7.076
7.189
6.874
7.000
794,722
-0.09(-1.25%)
Aug 10, 2009
6.969
7.303
6.849
7.089
1,115,031
+0.15(+2.18%)
Aug 07, 2009
5.922
7.227
5.922
6.937
2,332,675
+1.25(+22.09%)
Aug 06, 2009
5.752
5.846
5.638
5.682
636,796
-0.02(-0.33%)
Aug 05, 2009
5.688
5.852
5.613
5.701
757,939
+0.01(+0.22%)
Aug 04, 2009
5.335
5.745
5.323
5.688
671,893
+0.32(+5.99%)
Aug 03, 2009
5.266
5.367
5.203
5.367
476,555
+0.14(+2.65%)
Jul 31, 2009
5.203
5.285
5.039
5.228
334,610
-0.02(-0.36%)
Jul 30, 2009
5.241
5.291
5.108
5.247
516,958
+0.08(+1.46%)
Jul 29, 2009
5.480
5.480
5.115
5.171
638,816
-0.35(-6.29%)
Jul 28, 2009
5.493
5.537
5.291
5.518
369,642
-0.04(-0.68%)
Jul 27, 2009
5.543
5.600
5.468
5.556
476,857
+0.06(+1.15%)
Jul 24, 2009
5.581
5.600
5.411
5.493
499,243
-0.16(-2.79%)
Jul 23, 2009
5.594
5.890
5.594
5.651
570,200
+0.04(+0.67%)
Jul 22, 2009
5.493
5.739
5.398
5.613
494,408
+0.10(+1.83%)
Jul 21, 2009
5.701
5.701
5.436
5.512
262,362
-0.15(-2.67%)
Jul 20, 2009
5.575
5.707
5.518
5.663
417,500
+0.11(+1.93%)
Jul 17, 2009
5.758
5.758
5.468
5.556
349,785
-0.19(-3.29%)
Jul 16, 2009
5.518
5.758
5.518
5.745
273,400
+0.18(+3.17%)
Jul 15, 2009
5.468
5.569
5.361
5.569
605,151
+0.20(+3.76%)
Jul 14, 2009
5.291
5.417
5.266
5.367
341,526
+0.06(+1.19%)
Jul 13, 2009
5.070
5.323
5.026
5.304
577,067
+0.26(+5.13%)
Jul 10, 2009
4.913
5.083
4.913
5.045
298,640
+0.11(+2.30%)
Jul 09, 2009
4.831
4.982
4.742
4.932
612,188
+0.09(+1.82%)
Jul 08, 2009
4.951
4.963
4.736
4.843
342,099
-0.09(-1.79%)
Jul 07, 2009
5.115
5.115
4.888
4.932
262,617
-0.20(-3.81%)
Jul 06, 2009
5.096
5.146
4.970
5.127
298,764
-0.01(-0.25%)
Jul 02, 2009
5.102
5.209
5.077
5.140
432,326
-0.05(-0.97%)
Jul 01, 2009
5.171
5.285
5.127
5.190
249,767
+0.05(+0.98%)
Jun 30, 2009
5.260
5.304
5.115
5.140
299,370
-0.10(-1.93%)
Jun 29, 2009
5.461
5.468
5.184
5.241
485,503
-0.23(-4.26%)
Jun 26, 2009
5.279
5.569
5.266
5.474
884,471
+0.14(+2.60%)
Jun 25, 2009
5.121
5.348
5.020
5.335
334,090
+0.27(+5.35%)
Jun 24, 2009
5.253
5.357
5.045
5.064
643,017
-0.15(-2.90%)
Jun 23, 2009
5.178
5.316
5.052
5.215
736,508
+0.10(+1.97%)
Jun 22, 2009
5.266
5.279
5.115
5.115
625,045
-0.18(-3.45%)
Jun 19, 2009
5.348
5.461
5.272
5.297
659,251
+0.06(+1.20%)
Jun 18, 2009
5.329
5.367
5.197
5.234
812,769
-0.08(-1.43%)
Jun 17, 2009
5.474
5.556
5.304
5.310
1,352,841
-0.11(-1.98%)
Jun 16, 2009
5.606
5.613
5.272
5.417
1,701,748
+0.36(+7.11%)
Jun 15, 2009
5.165
5.253
4.982
5.058
408,884
-0.20(-3.72%)
Jun 12, 2009
5.260
5.266
5.165
5.253
388,836
-0.04(-0.83%)
Jun 11, 2009
5.354
5.424
5.260
5.297
855,206
-0.01(-0.24%)
Jun 10, 2009
5.386
5.468
5.203
5.310
984,980
-0.07(-1.29%)
Jun 09, 2009
5.398
5.493
5.297
5.379
870,982
+0.01(+0.12%)
Jun 08, 2009
5.291
5.417
5.152
5.373
1,340,681
+0.01(+0.12%)
Jun 05, 2009
5.499
5.499
5.316
5.367
676,455
-0.02(-0.35%)
Jun 04, 2009
5.524
5.528
5.260
5.386
815,177
-0.11(-2.06%)
Jun 03, 2009
5.398
5.506
5.241
5.499
1,329,844
+0.01(+0.11%)
Jun 02, 2009
5.152
5.603
5.045
5.493
1,398,318
+0.30(+5.70%)
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
.