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
)
55.11
-1.60 (-2.82%)
Streaming Delayed Price
Updated: 4:00 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 24, 2011
8.753
9.170
8.470
9.006
945,365
+0.25(+2.88%)
May 23, 2011
8.785
8.804
8.678
8.753
191,851
-0.23(-2.60%)
May 20, 2011
8.999
9.050
8.816
8.987
252,016
-0.08(-0.83%)
May 19, 2011
9.132
9.144
8.930
9.062
216,581
+0.01(+0.14%)
May 18, 2011
8.861
9.176
8.741
9.050
371,426
+0.20(+2.21%)
May 17, 2011
8.766
8.898
8.728
8.854
297,730
+0.01(+0.07%)
May 16, 2011
9.044
9.163
8.823
8.848
348,583
-0.25(-2.77%)
May 13, 2011
9.384
9.422
9.050
9.100
424,284
-0.24(-2.57%)
May 12, 2011
9.264
9.384
9.195
9.340
174,849
+0.00(+0.00%)
May 11, 2011
9.428
9.548
9.289
9.340
215,566
-0.14(-1.46%)
May 10, 2011
9.315
9.498
9.315
9.479
201,531
+0.17(+1.83%)
May 09, 2011
9.220
9.321
9.157
9.308
217,775
+0.06(+0.65%)
May 06, 2011
9.233
9.428
9.189
9.248
461,683
+0.14(+1.56%)
May 05, 2011
8.779
9.252
8.742
9.107
517,423
+0.25(+2.85%)
May 04, 2011
9.018
9.018
8.779
8.854
357,421
-0.19(-2.09%)
May 03, 2011
9.088
9.226
8.936
9.044
349,642
-0.06(-0.62%)
May 02, 2011
9.075
9.239
9.018
9.100
709,421
-0.05(-0.55%)
Apr 29, 2011
9.037
9.151
8.955
9.151
266,672
+0.15(+1.61%)
Apr 28, 2011
8.980
9.069
8.842
9.006
261,606
-0.01(-0.07%)
Apr 27, 2011
8.728
9.144
8.728
9.012
473,048
+0.28(+3.25%)
Apr 26, 2011
8.791
8.930
8.716
8.728
432,750
-0.04(-0.50%)
Apr 25, 2011
8.772
8.772
8.690
8.772
214,659
+0.06(+0.65%)
Apr 21, 2011
8.753
8.798
8.627
8.716
135,097
+0.05(+0.58%)
Apr 20, 2011
8.602
8.671
8.495
8.665
274,088
+0.21(+2.54%)
Apr 19, 2011
8.325
8.571
8.325
8.451
765,389
+0.18(+2.13%)
Apr 18, 2011
7.997
8.284
7.997
8.274
591,736
+0.08(+1.00%)
Apr 15, 2011
8.192
8.293
8.066
8.192
1,133,024
-0.04(-0.54%)
Apr 14, 2011
8.381
8.444
8.173
8.236
616,619
-0.25(-2.97%)
Apr 13, 2011
8.993
9.025
8.432
8.489
765,622
-0.42(-4.74%)
Apr 12, 2011
9.226
9.276
8.892
8.911
749,502
-0.37(-4.01%)
Apr 11, 2011
9.207
9.611
9.195
9.283
1,080,113
+0.13(+1.38%)
Apr 08, 2011
9.239
9.252
9.025
9.157
432,870
-0.01(-0.07%)
Apr 07, 2011
9.245
9.296
9.107
9.163
490,208
-0.07(-0.75%)
Apr 06, 2011
9.271
9.289
9.163
9.233
318,748
-0.02(-0.20%)
Apr 05, 2011
9.277
9.458
9.220
9.252
217,719
-0.05(-0.54%)
Apr 04, 2011
9.239
9.371
9.226
9.302
320,267
+0.06(+0.61%)
Apr 01, 2011
9.031
9.460
8.974
9.245
367,482
+0.26(+2.88%)
Mar 31, 2011
8.608
9.012
8.608
8.987
606,185
-0.01(-0.14%)
Mar 30, 2011
8.993
9.025
8.867
8.999
441,856
+0.06(+0.71%)
Mar 29, 2011
8.779
8.949
8.659
8.936
363,794
+0.17(+1.94%)
Mar 28, 2011
8.880
8.980
8.741
8.766
292,878
-0.11(-1.21%)
Mar 25, 2011
8.880
9.009
8.823
8.873
455,623
+0.05(+0.57%)
Mar 24, 2011
8.823
8.873
8.684
8.823
329,211
+0.08(+0.94%)
Mar 23, 2011
8.886
8.924
8.741
8.741
347,484
-0.19(-2.12%)
Mar 22, 2011
8.936
9.018
8.924
8.930
103,485
-0.01(-0.14%)
Mar 21, 2011
8.987
9.050
8.785
8.943
203,694
+0.22(+2.53%)
Mar 18, 2011
8.722
8.760
8.552
8.722
395,391
+0.13(+1.54%)
Mar 17, 2011
8.917
8.936
8.558
8.589
348,066
-0.18(-2.01%)
Mar 16, 2011
8.886
8.924
8.649
8.766
371,507
-0.16(-1.84%)
Mar 15, 2011
8.779
8.968
8.703
8.930
217,147
-0.15(-1.60%)
Mar 14, 2011
8.962
9.119
8.804
9.075
259,019
-0.04(-0.42%)
Mar 11, 2011
9.031
9.220
8.880
9.113
423,956
-0.08(-0.82%)
Mar 10, 2011
9.245
9.271
8.999
9.189
468,988
-0.21(-2.28%)
Mar 09, 2011
9.403
9.466
9.182
9.403
216,110
-0.05(-0.50%)
Mar 08, 2011
9.321
9.535
8.974
9.450
318,352
+0.11(+1.18%)
Mar 07, 2011
9.838
10.01
9.144
9.340
383,031
-0.44(-4.51%)
Mar 04, 2011
9.964
10.18
9.649
9.781
774,868
+0.25(+2.58%)
Mar 03, 2011
9.220
9.636
9.126
9.535
444,978
+0.43(+4.71%)
Mar 02, 2011
8.962
9.157
8.785
9.107
317,304
+0.12(+1.33%)
Mar 01, 2011
9.308
9.378
8.949
8.987
471,505
-0.31(-3.32%)
Feb 28, 2011
9.334
9.378
9.126
9.296
759,466
+0.01(+0.07%)
Feb 25, 2011
9.346
9.498
9.220
9.289
474,894
+0.04(+0.41%)
Feb 24, 2011
9.718
9.822
9.138
9.252
703,833
+0.51(+5.84%)
Feb 23, 2011
8.861
8.911
8.526
8.741
426,266
-0.12(-1.35%)
Feb 22, 2011
9.062
9.163
8.810
8.861
449,209
-0.33(-3.57%)
Feb 18, 2011
9.258
9.271
9.081
9.189
253,241
+0.01(+0.07%)
Feb 17, 2011
9.113
9.214
8.993
9.182
203,981
+0.06(+0.69%)
Feb 16, 2011
9.126
9.151
9.006
9.119
219,830
+0.06(+0.70%)
Feb 15, 2011
8.892
9.075
8.861
9.056
212,997
+0.13(+1.48%)
Feb 14, 2011
8.867
9.044
8.760
8.924
478,361
+0.04(+0.43%)
Feb 11, 2011
8.684
8.943
8.627
8.886
192,047
+0.15(+1.66%)
Feb 10, 2011
8.545
8.823
8.514
8.741
177,356
+0.10(+1.17%)
Feb 09, 2011
8.917
9.018
8.533
8.640
307,165
-0.15(-1.72%)
Feb 08, 2011
8.369
8.854
8.274
8.791
256,186
+0.40(+4.73%)
Feb 07, 2011
8.413
8.621
8.344
8.394
194,342
+0.01(+0.15%)
Feb 04, 2011
8.463
8.552
8.262
8.381
374,721
-0.05(-0.60%)
Feb 03, 2011
8.608
8.671
8.350
8.432
291,427
-0.16(-1.91%)
Feb 02, 2011
8.722
8.791
8.558
8.596
278,285
-0.18(-2.01%)
Feb 01, 2011
8.653
8.861
8.640
8.772
251,009
+0.17(+1.98%)
Jan 31, 2011
8.425
8.621
8.299
8.602
516,616
+0.23(+2.71%)
Jan 28, 2011
8.728
8.728
8.331
8.375
341,701
-0.33(-3.84%)
Jan 27, 2011
8.873
8.873
8.571
8.709
329,014
-0.15(-1.71%)
Jan 26, 2011
8.779
9.012
8.637
8.861
389,453
+0.12(+1.37%)
Jan 25, 2011
8.722
8.867
8.533
8.741
343,967
-0.05(-0.57%)
Jan 24, 2011
8.873
8.911
8.772
8.791
259,265
-0.06(-0.64%)
Jan 21, 2011
9.239
9.252
8.835
8.848
377,335
-0.30(-3.31%)
Jan 20, 2011
9.321
9.340
8.974
9.151
488,578
-0.25(-2.62%)
Jan 19, 2011
9.586
9.611
9.359
9.397
539,378
-0.17(-1.78%)
Jan 18, 2011
9.573
9.598
9.460
9.567
326,328
+0.00(+0.00%)
Jan 14, 2011
9.334
9.611
9.233
9.567
700,745
+0.25(+2.64%)
Jan 13, 2011
9.277
9.453
9.233
9.321
585,281
+0.00(+0.00%)
Jan 12, 2011
9.132
9.390
9.081
9.321
428,716
+0.26(+2.85%)
Jan 11, 2011
8.930
9.138
8.905
9.062
378,907
+0.15(+1.70%)
Jan 10, 2011
8.653
8.943
8.577
8.911
1,049,935
+0.25(+2.84%)
Jan 07, 2011
8.804
8.980
8.495
8.665
729,656
-0.11(-1.22%)
Jan 06, 2011
9.176
9.264
8.678
8.772
431,578
-0.41(-4.46%)
Jan 05, 2011
8.798
9.195
8.798
9.182
703,029
+0.41(+4.67%)
Jan 04, 2011
8.980
9.050
8.596
8.772
848,292
-0.12(-1.35%)
Jan 03, 2011
8.974
9.119
8.804
8.892
380,299
-0.03(-0.28%)
Dec 31, 2010
9.012
9.031
8.898
8.917
272,050
-0.09(-1.05%)
Dec 30, 2010
8.974
9.100
8.930
9.012
153,517
+0.05(+0.56%)
Dec 29, 2010
8.753
9.100
8.741
8.962
333,639
+0.23(+2.60%)
Dec 28, 2010
8.728
8.816
8.602
8.735
217,705
+0.02(+0.22%)
Dec 27, 2010
8.552
8.747
8.438
8.716
130,688
+0.11(+1.25%)
Dec 23, 2010
8.482
8.634
8.413
8.608
184,815
+0.10(+1.19%)
Dec 22, 2010
8.211
8.564
8.186
8.507
352,412
+0.31(+3.77%)
Dec 21, 2010
8.034
8.287
8.034
8.198
449,699
+0.23(+2.93%)
Dec 20, 2010
7.952
8.053
7.835
7.965
388,243
+0.08(+0.96%)
Dec 17, 2010
7.940
7.952
7.757
7.889
429,680
-0.04(-0.48%)
Dec 16, 2010
7.902
7.927
7.751
7.927
354,345
+0.06(+0.72%)
Dec 15, 2010
7.725
7.877
7.656
7.871
315,672
+0.15(+1.96%)
Dec 14, 2010
7.593
7.732
7.536
7.719
179,444
+0.17(+2.26%)
Dec 13, 2010
7.637
7.637
7.536
7.549
123,247
-0.04(-0.50%)
Dec 10, 2010
7.637
7.713
7.549
7.587
397,894
-0.04(-0.50%)
Dec 09, 2010
7.789
7.789
7.568
7.625
307,420
-0.09(-1.23%)
Dec 08, 2010
7.568
7.763
7.536
7.719
235,961
+0.16(+2.09%)
Dec 07, 2010
7.675
7.883
7.511
7.561
415,932
-0.23(-2.91%)
Dec 06, 2010
7.858
7.871
7.744
7.789
576,428
-0.09(-1.12%)
Dec 03, 2010
7.807
7.883
7.700
7.877
209,927
+0.05(+0.64%)
Dec 02, 2010
7.757
7.858
7.719
7.826
194,622
+0.09(+1.22%)
Dec 01, 2010
7.732
7.864
7.688
7.732
307,363
+0.09(+1.16%)
Nov 30, 2010
7.574
7.662
7.511
7.643
376,987
-0.04(-0.49%)
Nov 29, 2010
7.536
7.688
7.505
7.681
242,495
+0.09(+1.25%)
Nov 26, 2010
7.568
7.656
7.480
7.587
142,303
+0.01(+0.08%)
Nov 24, 2010
7.543
7.580
7.580
7.580
299,362
+0.12(+1.61%)
Nov 23, 2010
7.442
7.536
7.297
7.461
179,766
-0.08(-1.00%)
Nov 22, 2010
7.524
7.593
7.416
7.536
183,036
-0.03(-0.42%)
Nov 19, 2010
7.423
7.593
7.338
7.568
615,472
+0.12(+1.61%)
Nov 18, 2010
7.442
7.599
7.379
7.448
376,095
+0.09(+1.20%)
Nov 17, 2010
7.290
7.416
7.290
7.360
342,416
+0.09(+1.30%)
Nov 16, 2010
7.221
7.303
7.177
7.265
310,398
-0.03(-0.43%)
Nov 15, 2010
7.328
7.423
7.196
7.297
141,263
+0.04(+0.61%)
Nov 12, 2010
7.316
7.404
7.152
7.252
146,047
-0.15(-2.04%)
Nov 11, 2010
7.473
7.543
7.404
7.404
103,515
-0.18(-2.33%)
Nov 10, 2010
7.366
7.612
7.334
7.580
486,616
+0.25(+3.44%)
Nov 09, 2010
7.259
7.555
7.252
7.328
314,840
-0.12(-1.61%)
Nov 08, 2010
7.290
7.492
7.290
7.448
470,132
+0.11(+1.46%)
Nov 05, 2010
7.309
7.489
7.215
7.341
456,401
+0.03(+0.34%)
Nov 04, 2010
6.962
7.524
6.962
7.316
1,384,154
+0.49(+7.11%)
Nov 03, 2010
6.805
6.880
6.710
6.830
146,169
+0.05(+0.74%)
Nov 02, 2010
6.716
6.817
6.622
6.779
298,626
+0.15(+2.28%)
Nov 01, 2010
6.899
6.899
6.578
6.628
267,469
-0.21(-3.13%)
Oct 29, 2010
6.792
6.880
6.767
6.843
261,885
+0.02(+0.28%)
Oct 28, 2010
7.208
7.208
6.811
6.824
185,746
-0.30(-4.16%)
Oct 27, 2010
7.145
7.265
6.843
7.120
370,620
-0.01(-0.09%)
Oct 25, 2010
7.063
7.240
7.063
7.126
174,377
+0.09(+1.35%)
Oct 22, 2010
7.032
7.076
6.906
7.032
319,505
+0.04(+0.63%)
Oct 21, 2010
6.912
7.032
6.868
6.988
620,309
+0.12(+1.74%)
Oct 20, 2010
6.597
6.912
6.559
6.868
451,499
+0.31(+4.71%)
Oct 19, 2010
6.527
6.666
6.483
6.559
287,260
-0.08(-1.23%)
Oct 18, 2010
6.395
6.641
6.376
6.641
176,181
+0.28(+4.36%)
Oct 15, 2010
6.559
6.565
6.352
6.363
316,045
-0.11(-1.66%)
Oct 14, 2010
6.464
6.584
6.389
6.470
216,362
-0.03(-0.39%)
Oct 13, 2010
6.212
6.534
6.155
6.496
460,570
+0.31(+4.99%)
Oct 12, 2010
6.199
6.199
5.997
6.187
179,720
-0.06(-0.91%)
Oct 11, 2010
6.193
6.306
6.155
6.243
175,534
+0.04(+0.71%)
Oct 08, 2010
6.143
6.231
6.004
6.199
147,078
+0.08(+1.24%)
Oct 07, 2010
6.086
6.174
6.004
6.124
154,943
+0.09(+1.57%)
Oct 06, 2010
6.092
6.092
5.871
6.029
308,927
-0.08(-1.34%)
Oct 05, 2010
5.966
6.155
5.915
6.111
336,386
+0.23(+3.86%)
Oct 04, 2010
5.972
5.997
5.789
5.884
152,030
-0.11(-1.89%)
Oct 01, 2010
5.991
6.010
5.878
5.997
154,692
+0.03(+0.42%)
Sep 30, 2010
5.897
5.991
5.752
5.972
313,468
+0.15(+2.49%)
Sep 29, 2010
5.909
5.922
5.783
5.827
193,216
-0.12(-2.01%)
Sep 28, 2010
5.865
5.966
5.676
5.947
130,980
+0.11(+1.95%)
Sep 27, 2010
5.827
5.859
5.745
5.834
131,080
+0.03(+0.43%)
Sep 24, 2010
5.808
5.840
5.707
5.808
286,964
+0.09(+1.54%)
Sep 23, 2010
5.739
5.884
5.663
5.720
134,645
-0.06(-1.09%)
Sep 22, 2010
5.859
5.884
5.430
5.783
125,743
-0.08(-1.40%)
Sep 21, 2010
5.871
6.004
5.770
5.865
314,605
+0.01(+0.11%)
Sep 20, 2010
5.575
5.897
5.562
5.859
497,626
+0.32(+5.81%)
Sep 17, 2010
5.562
5.733
5.392
5.537
586,229
-0.01(-0.23%)
Sep 15, 2010
5.461
5.581
5.424
5.550
417,148
+0.09(+1.62%)
Sep 14, 2010
5.524
5.524
5.386
5.461
218,189
-0.07(-1.25%)
Sep 13, 2010
5.581
5.594
5.449
5.531
286,149
+0.01(+0.11%)
Sep 10, 2010
5.493
5.550
5.417
5.524
152,897
+0.04(+0.69%)
Sep 09, 2010
5.588
5.588
5.455
5.487
87,081
-0.01(-0.11%)
Sep 08, 2010
5.638
5.657
5.455
5.493
262,464
-0.11(-1.91%)
Sep 07, 2010
5.960
5.960
5.588
5.600
171,984
-0.37(-6.23%)
Sep 03, 2010
5.821
5.997
5.758
5.972
208,545
+0.22(+3.84%)
Sep 02, 2010
5.777
5.821
5.695
5.752
123,280
-0.06(-1.08%)
Sep 01, 2010
5.575
5.815
5.487
5.815
218,189
+0.32(+5.73%)
Aug 31, 2010
5.493
5.550
5.367
5.499
177,388
-0.01(-0.11%)
Aug 30, 2010
5.682
5.764
5.506
5.506
173,387
-0.22(-3.85%)
Aug 27, 2010
5.569
5.739
5.487
5.726
384,566
+0.24(+4.37%)
Aug 26, 2010
5.291
5.562
5.291
5.487
263,540
+0.21(+3.94%)
Aug 25, 2010
5.234
5.297
5.020
5.279
474,050
-0.01(-0.12%)
Aug 24, 2010
5.190
5.354
5.190
5.285
151,581
+0.00(+0.00%)
Aug 23, 2010
5.266
5.373
5.266
5.285
281,793
+0.05(+0.96%)
Aug 20, 2010
5.297
5.373
5.206
5.234
320,388
-0.08(-1.43%)
Aug 19, 2010
5.373
5.398
5.310
5.310
869,637
-0.10(-1.86%)
Aug 18, 2010
5.531
5.531
5.354
5.411
189,954
-0.11(-2.05%)
Aug 17, 2010
5.487
5.543
5.405
5.524
161,010
+0.11(+2.10%)
Aug 16, 2010
5.291
5.443
5.291
5.411
194,437
+0.08(+1.42%)
Aug 13, 2010
5.449
5.449
5.272
5.335
309,962
-0.15(-2.76%)
Aug 12, 2010
5.209
5.499
5.171
5.487
738,043
+0.18(+3.45%)
Aug 11, 2010
5.379
5.452
5.190
5.304
583,586
-0.18(-3.33%)
Aug 10, 2010
5.688
5.720
5.405
5.487
282,113
-0.23(-3.97%)
Aug 09, 2010
5.707
5.846
5.625
5.714
210,606
+0.07(+1.23%)
Aug 06, 2010
5.915
5.915
5.581
5.644
267,400
-0.03(-0.56%)
Aug 05, 2010
5.777
5.846
5.581
5.676
499,539
+0.00(+0.00%)
Aug 04, 2010
5.506
5.682
5.436
5.676
442,360
+0.19(+3.45%)
Aug 03, 2010
5.443
5.588
5.367
5.487
344,144
+0.03(+0.58%)
Aug 02, 2010
5.518
5.632
5.449
5.455
357,879
+0.02(+0.35%)
Jul 30, 2010
5.323
5.474
5.310
5.436
437,692
+0.02(+0.35%)
Jul 29, 2010
5.443
5.468
5.301
5.417
287,753
+0.01(+0.23%)
Jul 28, 2010
5.436
5.449
5.389
5.405
304,213
-0.06(-1.15%)
Jul 27, 2010
5.461
5.537
5.392
5.468
394,714
+0.01(+0.23%)
Jul 26, 2010
5.266
5.455
5.209
5.455
299,622
+0.22(+4.22%)
Jul 23, 2010
5.096
5.247
5.001
5.234
199,222
+0.09(+1.84%)
Jul 22, 2010
4.888
5.140
4.824
5.140
303,332
+0.32(+6.54%)
Jul 21, 2010
4.824
4.913
4.730
4.824
529,309
+0.03(+0.53%)
Jul 20, 2010
4.774
4.818
4.705
4.799
320,938
-0.05(-1.04%)
Jul 19, 2010
4.925
5.033
4.793
4.850
330,985
-0.07(-1.41%)
Jul 16, 2010
5.039
5.096
4.894
4.919
471,979
-0.18(-3.47%)
Jul 15, 2010
5.178
5.178
5.007
5.096
256,146
-0.06(-1.22%)
Jul 14, 2010
5.253
5.253
5.083
5.159
457,454
-0.10(-1.92%)
Jul 13, 2010
5.045
5.266
5.033
5.260
679,600
+0.28(+5.70%)
Jul 12, 2010
4.812
5.026
4.793
4.976
494,960
+0.16(+3.27%)
Jul 09, 2010
4.780
4.831
4.616
4.818
308,004
+0.04(+0.92%)
Jul 08, 2010
4.553
4.812
4.553
4.774
474,691
+0.26(+5.87%)
Jul 07, 2010
4.490
4.541
4.427
4.509
512,120
+0.05(+1.13%)
Jul 06, 2010
4.522
4.579
4.400
4.459
372,453
+0.03(+0.57%)
Jul 02, 2010
4.616
4.616
4.402
4.433
727,105
-0.14(-3.03%)
Jul 01, 2010
4.774
4.793
4.522
4.572
1,106,421
-0.21(-4.35%)
Jun 30, 2010
4.894
4.963
4.780
4.780
247,267
-0.13(-2.57%)
Jun 29, 2010
5.039
5.089
4.869
4.906
355,239
-0.26(-5.01%)
Jun 25, 2010
5.279
5.291
5.096
5.165
651,963
-0.10(-1.92%)
Jun 24, 2010
5.310
5.430
5.234
5.266
260,339
-0.10(-1.88%)
Jun 23, 2010
5.297
5.379
5.209
5.367
219,557
+0.05(+0.95%)
Jun 22, 2010
5.430
5.518
5.310
5.316
131,559
-0.08(-1.40%)
Jun 21, 2010
5.562
5.588
5.373
5.392
186,666
-0.07(-1.27%)
Jun 18, 2010
5.487
5.543
5.367
5.461
385,570
+0.02(+0.35%)
Jun 17, 2010
5.531
5.543
5.379
5.443
232,252
-0.04(-0.69%)
Jun 16, 2010
5.373
5.524
5.304
5.480
223,672
+0.05(+0.93%)
Jun 15, 2010
5.342
5.461
5.234
5.430
772,447
+0.13(+2.38%)
Jun 14, 2010
5.197
5.329
5.152
5.304
532,193
+0.17(+3.32%)
Jun 11, 2010
5.039
5.133
4.995
5.133
458,014
+0.02(+0.37%)
Jun 10, 2010
5.260
5.285
5.033
5.115
514,691
-0.03(-0.61%)
Jun 09, 2010
5.297
5.329
5.096
5.146
522,462
-0.07(-1.33%)
Jun 08, 2010
5.266
5.392
5.058
5.215
675,185
-0.04(-0.72%)
Jun 07, 2010
5.436
5.506
5.228
5.253
463,104
-0.13(-2.34%)
Jun 04, 2010
5.613
5.714
5.379
5.379
312,274
-0.39(-6.78%)
Jun 03, 2010
5.695
5.838
5.386
5.770
248,254
+0.07(+1.22%)
Jun 02, 2010
5.638
5.714
5.556
5.701
313,787
+0.07(+1.23%)
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
.