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

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jun 02, 2008 10.31 10.46 10.06 10.32 1,229,589 -0.05(-0.49%)
May 30, 2008 10.52 10.52 10.22 10.37 973,755 -0.12(-1.14%)
May 29, 2008 10.48 10.59 10.34 10.49 888,581 +0.01(+0.06%)
May 28, 2008 10.46 10.55 10.37 10.49 944,352 +0.11(+1.09%)
May 27, 2008 10.22 10.44 10.12 10.37 1,249,466 +0.19(+1.86%)
May 26, 2008 10.06 10.25 9.851 10.19 1,832,315 +0.00(+0.00%)
May 23, 2008 10.06 10.25 9.851 10.19 1,832,315 +0.06(+0.56%)
May 22, 2008 10.04 10.20 9.775 10.13 1,861,296 +0.11(+1.07%)
May 21, 2008 10.32 10.32 9.725 10.02 2,890,177 -0.28(-2.69%)
May 20, 2008 10.13 10.37 9.920 10.30 1,758,394 +0.15(+1.43%)
May 19, 2008 10.65 10.65 10.03 10.15 3,131,568 -0.56(-5.24%)
May 16, 2008 11.11 11.11 10.50 10.71 1,825,728 -0.33(-3.03%)
May 15, 2008 10.48 11.18 10.41 11.05 1,991,842 +0.55(+5.29%)
May 14, 2008 10.56 10.98 10.45 10.49 2,355,464 -0.03(-0.30%)
May 13, 2008 10.60 10.60 10.09 10.53 2,926,446 -0.11(-1.01%)
May 12, 2008 10.94 11.00 9.800 10.63 9,430,422 -0.65(-5.76%)
May 09, 2008 11.89 12.64 11.18 11.28 10,399,275 -3.02(-21.12%)
May 08, 2008 14.16 14.44 13.93 14.30 2,420,433 +0.24(+1.70%)
May 07, 2008 14.08 14.19 13.68 14.06 993,520 -0.03(-0.22%)
May 06, 2008 13.96 14.21 13.96 14.10 1,278,336 +0.03(+0.18%)
May 05, 2008 13.66 14.10 13.29 14.07 2,101,129 +0.37(+2.67%)
May 02, 2008 13.81 14.09 13.45 13.70 756,406 +0.03(+0.18%)
May 01, 2008 13.24 13.76 13.12 13.68 1,300,099 +0.43(+3.24%)
Apr 30, 2008 13.50 13.94 13.24 13.25 572,884 -0.23(-1.73%)
Apr 29, 2008 12.67 13.67 12.67 13.48 1,454,376 +0.81(+6.42%)
Apr 28, 2008 12.40 12.96 12.40 12.67 839,425 +0.25(+1.98%)
Apr 25, 2008 12.23 12.60 12.15 12.42 1,303,665 +0.23(+1.86%)
Apr 24, 2008 12.51 12.51 11.99 12.20 1,188,154 -0.36(-2.86%)
Apr 23, 2008 12.42 12.63 12.17 12.56 1,268,892 +0.20(+1.63%)
Apr 22, 2008 12.34 12.61 12.06 12.35 862,259 -0.06(-0.51%)
Apr 21, 2008 12.19 12.61 12.19 12.42 340,215 +0.15(+1.23%)
Apr 18, 2008 12.10 12.54 11.98 12.27 442,928 +0.27(+2.26%)
Apr 17, 2008 12.35 12.37 11.99 11.99 391,220 -0.38(-3.11%)
Apr 16, 2008 11.84 12.42 11.63 12.38 672,835 +0.67(+5.71%)
Apr 15, 2008 11.68 11.80 11.38 11.71 731,226 +0.13(+1.14%)
Apr 14, 2008 11.79 11.82 11.57 11.58 650,953 -0.23(-1.98%)
Apr 11, 2008 11.84 12.59 11.72 11.81 1,014,129 -0.77(-6.12%)
Apr 10, 2008 12.49 12.78 12.20 12.58 560,077 +0.13(+1.01%)
Apr 09, 2008 12.73 12.87 12.40 12.46 881,866 -0.46(-3.56%)
Apr 08, 2008 13.06 13.41 12.88 12.92 615,731 -0.57(-4.25%)
Apr 07, 2008 13.50 13.58 13.32 13.49 1,055,759 +0.09(+0.66%)
Apr 04, 2008 12.77 13.43 12.60 13.40 1,361,924 +0.79(+6.25%)
Apr 03, 2008 11.95 12.69 11.91 12.61 838,311 +0.60(+4.99%)
Apr 02, 2008 12.32 12.62 11.98 12.01 769,045 -0.24(-1.96%)
Apr 01, 2008 11.71 12.31 11.58 12.25 1,207,897 +0.71(+6.12%)
Mar 31, 2008 11.48 11.59 11.28 11.55 903,085 +0.06(+0.49%)
Mar 28, 2008 11.63 11.79 11.47 11.49 928,387 -0.09(-0.82%)
Mar 27, 2008 12.13 12.13 11.53 11.59 957,193 -0.56(-4.62%)
Mar 26, 2008 12.26 12.56 12.04 12.15 930,501 -0.17(-1.38%)
Mar 25, 2008 12.80 13.02 12.24 12.32 1,210,490 -0.42(-3.32%)
Mar 24, 2008 12.18 12.81 12.18 12.74 918,601 +0.64(+5.26%)
Mar 21, 2008 11.76 12.17 11.17 12.10 2,248,106 +0.00(+0.00%)
Mar 20, 2008 11.76 12.17 11.17 12.10 2,248,106 +0.78(+6.91%)
Mar 19, 2008 11.58 11.76 11.16 11.32 1,315,580 -0.20(-1.70%)
Mar 18, 2008 11.32 11.55 11.02 11.52 1,257,018 +0.45(+4.11%)
Mar 17, 2008 11.01 11.27 10.79 11.06 1,669,814 -0.29(-2.56%)
Mar 14, 2008 11.77 11.88 11.21 11.35 1,368,969 -0.30(-2.54%)
Mar 13, 2008 11.62 11.83 11.26 11.65 1,615,986 -0.13(-1.07%)
Mar 12, 2008 11.40 11.96 11.36 11.77 2,101,312 +0.42(+3.66%)
Mar 11, 2008 11.20 11.43 10.92 11.36 1,991,125 +0.49(+4.53%)
Mar 10, 2008 11.05 11.18 10.74 10.87 1,306,410 -0.16(-1.49%)
Mar 07, 2008 10.95 11.26 10.71 11.03 1,239,246 -0.01(-0.06%)
Mar 06, 2008 11.43 11.70 10.97 11.04 1,447,204 -0.48(-4.16%)
Mar 05, 2008 12.04 12.26 11.21 11.52 1,597,652 -0.44(-3.69%)
Mar 04, 2008 12.01 12.03 11.40 11.96 2,310,466 -0.28(-2.32%)
Mar 03, 2008 12.25 12.55 12.08 12.24 993,186 -0.04(-0.36%)
Feb 29, 2008 11.83 12.56 11.76 12.29 1,213,341 +0.28(+2.36%)
Feb 28, 2008 12.62 12.62 11.48 12.00 1,823,592 -0.61(-4.85%)
Feb 27, 2008 12.32 12.94 12.09 12.61 3,078,376 +0.20(+1.63%)
Feb 26, 2008 12.17 12.51 11.93 12.41 2,464,768 +0.56(+4.74%)
Feb 25, 2008 11.84 12.01 11.51 11.85 1,851,400 -0.01(-0.05%)
Feb 22, 2008 11.87 11.97 10.22 11.86 4,399,183 +0.00(+0.00%)
Feb 21, 2008 11.93 11.97 11.67 11.86 826,941 +0.04(+0.32%)
Feb 20, 2008 11.65 11.94 11.40 11.82 828,589 +0.09(+0.75%)
Feb 19, 2008 11.87 11.94 11.48 11.73 620,889 +0.11(+0.92%)
Feb 18, 2008 11.52 11.64 11.35 11.62 1,166,454 +0.00(+0.00%)
Feb 15, 2008 11.52 11.64 11.35 11.62 1,166,454 -0.02(-0.16%)
Feb 14, 2008 11.57 12.08 11.57 11.64 991,792 +0.16(+1.43%)
Feb 13, 2008 11.10 11.59 10.80 11.48 795,539 +0.51(+4.66%)
Feb 12, 2008 11.17 11.46 10.93 10.97 673,474 -0.12(-1.08%)
Feb 11, 2008 11.27 11.33 10.96 11.09 907,090 -0.16(-1.46%)
Feb 08, 2008 11.24 11.36 10.88 11.25 1,012,924 -0.04(-0.33%)
Feb 07, 2008 11.24 11.58 10.92 11.29 3,134,341 +0.00(+0.00%)
Feb 06, 2008 11.60 11.76 11.21 11.29 1,243,486 -0.24(-2.08%)
Feb 05, 2008 12.18 12.45 11.51 11.53 1,162,133 -0.90(-7.25%)
Feb 04, 2008 12.89 13.05 12.41 12.43 1,054,795 -0.47(-3.67%)
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.