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

Cohn & Steers Inc (NY: CNS )

72.50 -1.00 (-1.36%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2011 15.36 15.90 15.36 15.84 366,309 +0.50(+3.25%)
Apr 28, 2011 15.09 15.40 15.05 15.34 210,161 +0.18(+1.20%)
Apr 27, 2011 15.18 15.21 14.93 15.16 160,185 +0.04(+0.23%)
Apr 26, 2011 14.92 15.16 14.71 15.12 302,879 +0.23(+1.56%)
Apr 25, 2011 14.99 15.08 14.79 14.89 280,612 +0.05(+0.31%)
Apr 21, 2011 14.54 14.86 14.43 14.84 297,706 +0.29(+1.97%)
Apr 20, 2011 14.54 14.76 14.53 14.56 243,651 +0.32(+2.26%)
Apr 19, 2011 14.19 14.24 14.04 14.23 308,836 +0.14(+0.96%)
Apr 18, 2011 14.11 14.17 14.01 14.10 168,378 -0.24(-1.68%)
Apr 15, 2011 14.26 14.52 14.23 14.34 327,556 +0.08(+0.53%)
Apr 14, 2011 14.02 14.42 14.02 14.26 151,199 +0.10(+0.71%)
Apr 13, 2011 14.42 14.42 14.08 14.16 104,944 -0.15(-1.05%)
Apr 12, 2011 14.36 14.43 14.25 14.31 151,265 -0.12(-0.80%)
Apr 11, 2011 14.54 14.71 14.41 14.43 97,631 -0.09(-0.62%)
Apr 08, 2011 14.87 14.87 14.45 14.52 122,850 -0.22(-1.50%)
Apr 07, 2011 14.90 14.99 14.71 14.74 194,049 -0.16(-1.05%)
Apr 06, 2011 14.72 15.01 14.71 14.90 172,324 +0.26(+1.79%)
Apr 05, 2011 14.91 15.21 14.60 14.64 389,256 -0.34(-2.28%)
Apr 04, 2011 14.96 15.05 14.91 14.98 143,276 +0.08(+0.51%)
Apr 01, 2011 15.09 15.12 14.79 14.90 164,200 -0.04(-0.24%)
Mar 31, 2011 14.79 14.96 14.72 14.94 191,736 +0.18(+1.23%)
Mar 30, 2011 14.63 14.86 14.60 14.76 220,333 +0.23(+1.56%)
Mar 29, 2011 14.43 14.59 14.05 14.53 148,118 +0.10(+0.66%)
Mar 28, 2011 14.51 14.60 14.43 14.44 89,943 +0.01(+0.03%)
Mar 25, 2011 14.28 14.62 14.18 14.43 197,218 +0.21(+1.44%)
Mar 24, 2011 14.27 14.30 14.10 14.23 192,569 +0.03(+0.18%)
Mar 23, 2011 14.13 14.33 14.01 14.20 139,584 +0.01(+0.04%)
Mar 22, 2011 14.38 14.38 14.17 14.20 168,196 -0.18(-1.25%)
Mar 21, 2011 14.33 14.47 14.28 14.38 242,191 +0.65(+4.71%)
Mar 18, 2011 13.60 13.97 13.54 13.73 303,818 +0.27(+1.97%)
Mar 17, 2011 13.41 13.62 13.25 13.46 187,704 +0.31(+2.32%)
Mar 16, 2011 13.42 13.60 13.07 13.16 314,962 -0.38(-2.77%)
Mar 15, 2011 13.55 14.07 13.51 13.53 164,793 -0.54(-3.81%)
Mar 14, 2011 14.00 14.51 13.81 14.07 106,368 -0.09(-0.60%)
Mar 11, 2011 14.01 14.22 13.85 14.16 171,360 +0.10(+0.71%)
Mar 10, 2011 14.27 14.27 14.02 14.06 148,938 -0.46(-3.14%)
Mar 09, 2011 14.56 14.60 14.46 14.51 145,567 -0.09(-0.58%)
Mar 08, 2011 14.49 14.76 14.39 14.60 145,515 +0.15(+1.04%)
Mar 07, 2011 14.74 14.94 14.30 14.45 97,630 -0.23(-1.57%)
Mar 04, 2011 14.90 14.90 14.59 14.68 111,125 -0.25(-1.68%)
Mar 03, 2011 14.51 15.03 14.39 14.93 129,766 +0.60(+4.19%)
Mar 02, 2011 14.22 14.48 14.17 14.33 161,670 +0.06(+0.42%)
Mar 01, 2011 14.65 14.73 14.13 14.27 376,947 -0.36(-2.43%)
Feb 28, 2011 14.65 14.67 14.41 14.62 207,883 +0.02(+0.14%)
Feb 25, 2011 14.41 14.66 14.41 14.60 160,631 +0.26(+1.78%)
Feb 24, 2011 14.08 14.37 13.97 14.35 222,348 +0.33(+2.32%)
Feb 23, 2011 14.13 14.13 13.69 14.02 289,689 -0.07(-0.50%)
Feb 22, 2011 14.59 14.66 14.07 14.09 266,746 -0.68(-4.61%)
Feb 18, 2011 14.91 14.93 14.75 14.77 310,229 -0.15(-1.01%)
Feb 17, 2011 14.87 15.01 14.71 14.92 209,127 +0.02(+0.10%)
Feb 16, 2011 14.98 15.01 14.80 14.91 166,323 +0.09(+0.57%)
Feb 15, 2011 14.89 15.03 14.72 14.82 132,542 -0.12(-0.77%)
Feb 14, 2011 14.97 15.03 14.92 14.94 95,845 -0.06(-0.40%)
Feb 11, 2011 14.70 15.10 14.70 15.00 97,173 +0.20(+1.35%)
Feb 10, 2011 14.66 14.81 14.53 14.80 108,916 +0.00(+0.00%)
Feb 09, 2011 14.60 14.84 14.44 14.80 227,606 +0.17(+1.13%)
Feb 08, 2011 14.61 14.82 14.44 14.63 137,153 -0.02(-0.10%)
Feb 07, 2011 14.47 14.78 14.45 14.65 122,510 +0.19(+1.32%)
Feb 04, 2011 14.29 14.50 14.10 14.46 109,899 +0.13(+0.87%)
Feb 03, 2011 14.31 14.41 14.15 14.33 169,217 -0.07(-0.45%)
Feb 02, 2011 14.37 14.57 14.37 14.40 157,168 -0.13(-0.86%)
Feb 01, 2011 14.29 14.64 14.15 14.52 188,689 +0.35(+2.44%)
Jan 31, 2011 14.25 14.37 14.06 14.18 222,144 -0.03(-0.21%)
Jan 28, 2011 14.40 14.70 14.17 14.21 284,958 -0.25(-1.70%)
Jan 27, 2011 14.50 14.50 13.87 14.45 350,541 -0.04(-0.31%)
Jan 26, 2011 14.31 14.50 14.00 14.50 184,523 +0.27(+1.90%)
Jan 25, 2011 14.12 14.32 14.05 14.23 204,035 +0.05(+0.35%)
Jan 24, 2011 14.04 14.24 13.99 14.18 222,420 +0.18(+1.25%)
Jan 21, 2011 13.98 14.18 13.93 14.00 358,182 +0.15(+1.05%)
Jan 20, 2011 13.81 13.97 13.77 13.86 366,673 -0.01(-0.11%)
Jan 19, 2011 13.84 13.94 13.70 13.87 474,126 -0.03(-0.22%)
Jan 18, 2011 13.20 14.04 13.13 13.90 622,184 +0.62(+4.68%)
Jan 14, 2011 13.03 13.32 12.94 13.28 321,696 +0.27(+2.08%)
Jan 13, 2011 13.13 13.26 12.88 13.01 259,768 -0.16(-1.18%)
Jan 12, 2011 12.95 13.20 12.91 13.16 336,821 +0.37(+2.86%)
Jan 11, 2011 12.89 12.89 12.73 12.80 127,240 -0.04(-0.31%)
Jan 10, 2011 12.54 12.89 12.50 12.84 175,951 +0.23(+1.83%)
Jan 07, 2011 12.82 12.82 12.33 12.61 195,543 -0.12(-0.94%)
Jan 06, 2011 12.93 12.93 12.67 12.73 98,763 -0.15(-1.13%)
Jan 05, 2011 12.48 12.94 12.42 12.87 154,842 +0.34(+2.68%)
Jan 04, 2011 13.05 13.13 12.41 12.54 336,397 -0.51(-3.88%)
Jan 03, 2011 13.23 13.37 12.97 13.04 302,005 -0.03(-0.19%)
Dec 31, 2010 13.25 13.27 12.96 13.07 236,094 -0.19(-1.40%)
Dec 30, 2010 13.25 13.43 13.25 13.25 79,331 -0.03(-0.23%)
Dec 29, 2010 13.48 13.48 13.27 13.28 76,828 -0.18(-1.30%)
Dec 28, 2010 13.65 13.68 13.41 13.46 109,419 -0.14(-1.03%)
Dec 27, 2010 13.32 13.63 13.27 13.60 96,374 +0.18(+1.34%)
Dec 23, 2010 13.62 13.65 13.41 13.42 258,839 -0.19(-1.36%)
Dec 22, 2010 13.55 13.62 13.51 13.60 158,430 +0.09(+0.63%)
Dec 21, 2010 13.18 13.56 13.18 13.52 285,756 +0.40(+3.05%)
Dec 20, 2010 13.00 13.21 12.92 13.12 191,451 +0.17(+1.28%)
Dec 17, 2010 12.73 12.95 12.63 12.95 551,247 +0.22(+1.73%)
Dec 16, 2010 12.91 12.91 12.65 12.73 579,306 -0.18(-1.40%)
Dec 15, 2010 13.02 13.16 12.85 12.91 397,287 -0.11(-0.81%)
Dec 14, 2010 13.21 13.21 12.94 13.02 410,624 -0.10(-0.76%)
Dec 13, 2010 13.26 13.26 13.12 13.12 454,826 -0.08(-0.57%)
Dec 10, 2010 13.40 13.42 13.14 13.19 336,052 -0.15(-1.13%)
Dec 09, 2010 13.76 13.86 13.28 13.34 392,336 -0.30(-2.20%)
Dec 08, 2010 13.73 13.79 13.52 13.64 170,066 -0.03(-0.22%)
Dec 07, 2010 13.72 13.81 13.55 13.67 121,025 +0.16(+1.15%)
Dec 06, 2010 13.47 13.63 13.38 13.52 106,518 -0.01(-0.11%)
Dec 03, 2010 13.39 13.57 13.27 13.53 159,269 +0.04(+0.33%)
Dec 02, 2010 13.12 13.52 13.09 13.49 160,242 +0.42(+3.22%)
Dec 01, 2010 12.84 13.13 12.84 13.07 305,822 +0.50(+3.97%)
Nov 30, 2010 12.61 12.68 12.22 12.57 501,940 -0.22(-1.75%)
Nov 29, 2010 12.67 12.82 12.55 12.79 188,600 -0.01(-0.04%)
Nov 26, 2010 12.82 12.90 12.77 12.80 35,201 -0.12(-0.93%)
Nov 24, 2010 12.62 12.92 12.92 12.92 175,525 +0.45(+3.60%)
Nov 23, 2010 12.58 12.60 12.29 12.47 262,754 -0.31(-2.46%)
Nov 22, 2010 12.69 12.87 12.59 12.78 226,939 +0.05(+0.39%)
Nov 19, 2010 12.57 12.82 12.43 12.73 162,768 +0.08(+0.67%)
Nov 18, 2010 12.51 12.82 12.51 12.65 226,021 +0.32(+2.63%)
Nov 17, 2010 12.34 12.48 12.19 12.33 300,317 -0.01(-0.04%)
Nov 16, 2010 12.71 12.74 12.20 12.33 412,474 -0.50(-3.93%)
Nov 15, 2010 13.33 13.33 12.78 12.83 576,504 -0.45(-3.38%)
Nov 12, 2010 13.57 13.77 13.21 13.28 234,146 -0.46(-3.37%)
Nov 11, 2010 13.96 13.96 13.73 13.75 179,564 -0.36(-2.55%)
Nov 10, 2010 13.57 14.46 13.46 14.11 816,133 +0.58(+4.28%)
Nov 09, 2010 13.87 13.93 13.46 13.53 172,981 -0.33(-2.41%)
Nov 08, 2010 13.94 13.95 13.71 13.86 156,207 -0.14(-1.03%)
Nov 05, 2010 13.73 14.08 13.69 14.01 233,775 +0.27(+2.00%)
Nov 04, 2010 13.57 13.77 13.49 13.73 240,172 +0.38(+2.88%)
Nov 03, 2010 13.11 13.38 13.06 13.35 290,837 +0.25(+1.94%)
Nov 02, 2010 12.78 13.13 12.68 13.09 248,861 +0.42(+3.35%)
Nov 01, 2010 12.59 12.70 12.50 12.67 383,782 +0.16(+1.32%)
Oct 29, 2010 12.44 12.55 12.33 12.51 349,488 +0.03(+0.24%)
Oct 28, 2010 12.57 12.60 12.31 12.48 253,001 +0.04(+0.36%)
Oct 27, 2010 12.40 12.54 12.31 12.43 210,644 -0.16(-1.31%)
Oct 25, 2010 12.51 12.73 12.42 12.60 268,514 +0.21(+1.73%)
Oct 22, 2010 12.48 12.60 12.36 12.38 236,808 -0.08(-0.68%)
Oct 21, 2010 12.90 13.07 12.32 12.47 435,988 -0.33(-2.61%)
Oct 20, 2010 12.62 12.85 12.49 12.80 327,494 +0.29(+2.31%)
Oct 19, 2010 12.35 12.60 12.33 12.51 406,155 -0.08(-0.63%)
Oct 18, 2010 12.43 12.61 12.39 12.59 199,989 +0.16(+1.32%)
Oct 15, 2010 12.46 12.57 12.31 12.43 227,344 +0.06(+0.48%)
Oct 14, 2010 12.34 12.50 12.24 12.37 311,502 +0.05(+0.40%)
Oct 13, 2010 12.33 12.43 12.28 12.32 529,209 +0.08(+0.65%)
Oct 12, 2010 12.20 12.37 12.05 12.24 499,845 -0.04(-0.33%)
Oct 11, 2010 11.97 12.41 11.97 12.28 966,094 +0.33(+2.80%)
Oct 08, 2010 11.94 12.12 11.64 11.94 783,562 +0.46(+4.04%)
Oct 07, 2010 11.52 11.62 11.35 11.48 693 +0.01(+0.09%)
Oct 06, 2010 11.49 11.49 11.33 11.47 291,765 -0.04(-0.35%)
Oct 05, 2010 11.08 11.61 11.08 11.51 546,238 +0.68(+6.26%)
Oct 04, 2010 11.01 11.09 10.62 10.83 299,140 -0.25(-2.30%)
Oct 01, 2010 11.08 11.22 10.81 11.08 483,827 +0.26(+2.38%)
Sep 30, 2010 10.83 11.23 10.75 10.83 1,559 -0.01(-0.12%)
Sep 29, 2010 10.79 10.98 10.69 10.84 253,346 -0.02(-0.18%)
Sep 28, 2010 10.86 10.90 10.46 10.86 7,044 +0.27(+2.59%)
Sep 27, 2010 10.61 10.83 10.53 10.58 314,691 +0.00(+0.05%)
Sep 24, 2010 10.22 10.59 10.20 10.58 413,707 +0.54(+5.36%)
Sep 23, 2010 10.18 10.31 10.01 10.04 1,349 -0.25(-2.42%)
Sep 22, 2010 10.28 10.65 10.15 10.29 202,838 -0.01(-0.05%)
Sep 21, 2010 10.53 10.63 10.28 10.30 167,502 -0.27(-2.55%)
Sep 20, 2010 10.24 10.59 10.21 10.56 574,379 +0.35(+3.42%)
Sep 17, 2010 10.22 10.32 10.11 10.22 330,705 -0.06(-0.58%)
Sep 15, 2010 10.27 10.36 10.14 10.28 299,004 -0.05(-0.53%)
Sep 14, 2010 10.45 10.47 10.32 10.33 288,219 -0.08(-0.77%)
Sep 13, 2010 10.22 10.46 10.21 10.41 231,861 +0.32(+3.16%)
Sep 10, 2010 10.09 10.19 9.976 10.09 243,671 +0.04(+0.45%)
Sep 09, 2010 10.27 10.36 9.981 10.05 265,962 -0.14(-1.37%)
Sep 08, 2010 10.16 10.42 10.13 10.19 240,501 -0.04(-0.44%)
Sep 07, 2010 10.35 10.37 10.13 10.23 1,102 -0.17(-1.68%)
Sep 03, 2010 10.13 10.43 10.11 10.41 309,449 +0.39(+3.88%)
Sep 02, 2010 9.896 10.07 9.802 10.02 549 -0.05(-0.50%)
Sep 01, 2010 9.831 10.07 9.741 10.07 539,621 +0.47(+4.85%)
Aug 31, 2010 9.601 9.845 9.420 9.601 8,410 +0.09(+1.00%)
Aug 30, 2010 9.361 9.551 9.348 9.506 446,632 +0.08(+0.86%)
Aug 27, 2010 9.424 9.524 8.955 9.424 578,836 +0.42(+4.61%)
Aug 26, 2010 9.059 9.312 8.914 9.009 852 -0.03(-0.35%)
Aug 25, 2010 8.964 9.040 8.828 9.040 843 +0.07(+0.81%)
Aug 24, 2010 9.158 9.167 8.882 8.968 3,430 -0.24(-2.60%)
Aug 23, 2010 9.334 9.375 9.199 9.208 432,416 -0.05(-0.59%)
Aug 20, 2010 9.325 9.438 9.212 9.262 427,283 -0.14(-1.44%)
Aug 19, 2010 9.569 9.714 9.361 9.397 1,274 -0.24(-2.53%)
Aug 18, 2010 9.537 9.723 9.393 9.641 13,295 +0.15(+1.57%)
Aug 17, 2010 9.307 9.578 9.239 9.492 2,036 +0.28(+3.04%)
Aug 16, 2010 9.158 9.302 9.117 9.212 321,963 -0.02(-0.24%)
Aug 13, 2010 9.235 9.316 9.081 9.235 270,194 -0.03(-0.29%)
Aug 12, 2010 9.099 9.293 8.968 9.262 301,972 +0.02(+0.24%)
Aug 11, 2010 9.592 9.592 9.072 9.239 811,211 -0.58(-5.89%)
Aug 10, 2010 10.07 10.07 9.777 9.818 1,575 -0.36(-3.51%)
Aug 09, 2010 10.35 10.48 10.12 10.17 774,291 +0.01(+0.13%)
Aug 06, 2010 10.16 10.26 9.894 10.16 476,385 +0.22(+2.18%)
Aug 05, 2010 9.962 10.03 9.890 9.944 231,717 -0.14(-1.34%)
Aug 04, 2010 10.15 10.17 9.989 10.08 267,704 -0.04(-0.36%)
Aug 03, 2010 10.22 10.34 10.09 10.12 167,301 -0.18(-1.75%)
Aug 02, 2010 10.26 10.41 10.20 10.30 187,507 +0.22(+2.20%)
Jul 30, 2010 10.08 10.29 9.962 10.08 234,683 -0.11(-1.06%)
Jul 29, 2010 9.980 10.27 9.961 10.18 307,536 +0.29(+2.92%)
Jul 28, 2010 9.894 10.14 9.822 9.894 1,370 -0.13(-1.26%)
Jul 27, 2010 9.953 10.10 9.890 10.02 479,428 +0.19(+1.93%)
Jul 26, 2010 9.709 9.967 9.668 9.831 259,457 +0.19(+1.97%)
Jul 23, 2010 9.370 9.790 9.312 9.641 274,947 +0.20(+2.11%)
Jul 22, 2010 8.878 9.479 8.819 9.443 410,992 +0.67(+7.68%)
Jul 21, 2010 9.054 9.113 8.756 8.769 491,476 -0.24(-2.71%)
Jul 20, 2010 8.873 9.090 8.769 9.013 843,212 -0.03(-0.30%)
Jul 19, 2010 9.036 9.207 8.810 9.040 282,813 +0.02(+0.20%)
Jul 16, 2010 9.022 9.488 9.018 9.022 343,551 -0.49(-5.13%)
Jul 15, 2010 9.565 9.623 9.289 9.510 245,555 -0.07(-0.75%)
Jul 14, 2010 9.786 9.831 9.501 9.583 472,533 -0.27(-2.71%)
Jul 13, 2010 9.849 9.885 9.596 9.849 3,346 +0.32(+3.32%)
Jul 12, 2010 9.799 9.822 9.434 9.533 231,808 -0.30(-3.03%)
Jul 09, 2010 9.831 9.831 9.601 9.831 214,968 +0.19(+1.92%)
Jul 08, 2010 9.646 9.718 9.479 9.646 1,018 +0.18(+1.86%)
Jul 07, 2010 9.199 9.506 9.199 9.470 331,096 +0.33(+3.66%)
Jul 06, 2010 9.135 9.555 9.081 9.135 1,710 -0.06(-0.64%)
Jul 02, 2010 9.194 9.596 9.181 9.194 390,946 -0.33(-3.46%)
Jul 01, 2010 9.483 9.827 9.144 9.524 470,659 +0.15(+1.64%)
Jun 30, 2010 9.370 9.729 9.293 9.370 2,684 -0.17(-1.75%)
Jun 29, 2010 9.655 9.709 9.465 9.537 456,914 -0.44(-4.39%)
Jun 25, 2010 9.976 10.16 9.881 9.976 829,148 -0.01(-0.14%)
Jun 24, 2010 10.18 10.23 9.971 9.989 492,635 -0.30(-2.90%)
Jun 23, 2010 10.31 10.44 10.19 10.29 300,569 -0.05(-0.52%)
Jun 22, 2010 10.34 10.66 10.32 10.34 976 -0.02(-0.17%)
Jun 21, 2010 10.59 10.63 10.31 10.36 636,450 -0.12(-1.12%)
Jun 18, 2010 10.48 10.88 10.48 10.48 547,293 -0.31(-2.89%)
Jun 17, 2010 10.74 10.84 10.61 10.79 239,324 +0.03(+0.25%)
Jun 16, 2010 10.76 10.86 10.69 10.76 414,715 -0.07(-0.63%)
Jun 15, 2010 10.83 11.04 10.75 10.83 1,695 +0.02(+0.17%)
Jun 14, 2010 11.01 11.20 10.79 10.81 273,448 -0.04(-0.33%)
Jun 11, 2010 10.29 10.85 10.26 10.85 249,247 +0.38(+3.63%)
Jun 10, 2010 10.47 10.48 9.985 10.47 1,575 +0.60(+6.04%)
Jun 09, 2010 9.989 10.27 9.813 9.872 232,644 -0.05(-0.50%)
Jun 08, 2010 9.827 9.967 9.601 9.921 397,183 +0.11(+1.15%)
Jun 07, 2010 10.33 10.52 9.795 9.808 483,445 -0.52(-5.03%)
Jun 04, 2010 10.33 10.58 10.30 10.33 533,495 -0.43(-4.03%)
Jun 03, 2010 10.64 10.88 10.56 10.76 289,989 +0.13(+1.19%)
Jun 02, 2010 10.64 10.65 10.16 10.64 307,851 +0.43(+4.21%)
Jun 01, 2010 10.21 10.89 10.20 10.21 1,380 -0.68(-6.24%)
May 28, 2010 10.89 11.27 10.73 10.89 332,746 -0.28(-2.50%)
May 27, 2010 10.74 11.16 10.52 11.16 370,111 +0.74(+7.12%)
May 26, 2010 10.42 10.63 10.35 10.42 1,385 +0.13(+1.22%)
May 25, 2010 10.34 10.44 10.09 10.30 559,991 -0.26(-2.47%)
May 24, 2010 10.80 10.96 10.52 10.56 399,297 -0.30(-2.78%)
May 21, 2010 10.57 11.18 10.51 10.86 501,395 +0.09(+0.79%)
May 20, 2010 10.79 11.07 10.76 10.77 574,397 -0.47(-4.16%)
May 19, 2010 11.38 11.54 11.07 11.24 637,821 -0.21(-1.81%)
May 18, 2010 11.76 11.76 11.36 11.45 3,334 -0.13(-1.09%)
May 17, 2010 11.59 11.71 11.21 11.57 323,133 +0.02(+0.19%)
May 14, 2010 11.55 11.68 11.46 11.55 387,670 -0.13(-1.15%)
May 13, 2010 11.68 11.75 11.63 11.69 530,301 -0.03(-0.23%)
May 12, 2010 11.69 11.83 11.63 11.71 932,591 +0.05(+0.42%)
May 11, 2010 11.69 11.74 11.63 11.66 499,136 -0.08(-0.69%)
May 10, 2010 11.76 11.83 11.65 11.74 547,666 +0.64(+5.79%)
May 07, 2010 11.25 11.39 10.79 11.10 438,334 -0.19(-1.71%)
May 06, 2010 11.76 11.93 10.72 11.29 483,798 -0.55(-4.67%)
May 05, 2010 11.86 12.02 11.70 11.85 369,373 -0.18(-1.46%)
May 04, 2010 12.10 12.16 11.90 12.02 300,612 -0.35(-2.80%)
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.