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

Cogent Comm Hlds (NQ: CCOI )

76.51 +1.99 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2012 13.23 13.23 12.46 12.61 680,331 -0.48(-3.65%)
Nov 29, 2012 12.62 13.20 12.51 13.08 736,456 +0.55(+4.43%)
Nov 28, 2012 12.80 12.86 12.49 12.53 364,073 -0.29(-2.28%)
Nov 27, 2012 12.67 12.84 12.52 12.82 311,040 +0.13(+0.99%)
Nov 26, 2012 12.93 13.06 12.64 12.70 394,190 -0.23(-1.80%)
Nov 23, 2012 12.83 12.93 12.34 12.93 86,573 +0.16(+1.26%)
Nov 21, 2012 12.73 12.88 12.70 12.77 205,235 +0.04(+0.28%)
Nov 20, 2012 12.59 12.76 12.52 12.73 583,991 +0.08(+0.66%)
Nov 19, 2012 12.52 12.71 12.44 12.65 182,406 +0.21(+1.68%)
Nov 16, 2012 12.17 12.49 12.04 12.44 473,361 +0.23(+1.89%)
Nov 15, 2012 12.14 12.54 12.13 12.21 471,391 +0.15(+1.23%)
Nov 14, 2012 12.43 12.54 12.05 12.06 240,662 -0.35(-2.82%)
Nov 13, 2012 12.36 12.64 12.36 12.41 144,288 -0.05(-0.38%)
Nov 12, 2012 12.36 12.56 12.36 12.46 311,629 +0.11(+0.86%)
Nov 09, 2012 12.39 12.68 12.29 12.35 568,206 +0.15(+1.27%)
Nov 08, 2012 12.70 12.70 12.20 12.20 462,618 -0.50(-3.95%)
Nov 07, 2012 12.72 12.77 12.43 12.70 571,345 -0.12(-0.95%)
Nov 06, 2012 13.15 13.15 12.67 12.82 322,372 +0.12(+0.98%)
Nov 05, 2012 12.39 12.73 12.26 12.69 334,664 +0.28(+2.25%)
Nov 02, 2012 12.98 12.99 12.42 12.42 284,411 -0.56(-4.30%)
Nov 01, 2012 12.93 13.07 12.76 12.97 368,159 +0.09(+0.74%)
Oct 31, 2012 12.92 12.93 12.55 12.88 299,222 +0.01(+0.05%)
Oct 26, 2012 12.66 12.87 12.87 12.87 332,928 +0.24(+1.93%)
Oct 25, 2012 12.78 13.14 12.56 12.63 1,020,215 -0.09(-0.75%)
Oct 24, 2012 12.96 13.07 12.67 12.72 330,622 -0.18(-1.42%)
Oct 23, 2012 12.91 13.00 12.84 12.91 398,910 -0.13(-1.00%)
Oct 19, 2012 13.23 13.26 12.96 13.04 602,406 -0.24(-1.83%)
Oct 18, 2012 13.34 13.38 13.21 13.28 485,760 -0.07(-0.49%)
Oct 17, 2012 13.15 13.42 13.08 13.35 372,539 +0.18(+1.40%)
Oct 16, 2012 12.84 13.31 12.83 13.16 444,822 +0.40(+3.11%)
Oct 15, 2012 12.53 12.78 12.30 12.77 347,263 +0.25(+1.99%)
Oct 12, 2012 12.54 12.75 12.51 12.52 159,159 -0.01(-0.09%)
Oct 11, 2012 12.64 12.75 12.34 12.53 468,727 -0.03(-0.24%)
Oct 10, 2012 12.60 12.72 12.42 12.56 547,155 -0.04(-0.33%)
Oct 09, 2012 12.75 12.78 12.55 12.60 298,527 -0.15(-1.16%)
Oct 08, 2012 12.81 12.86 12.64 12.75 161,599 -0.11(-0.83%)
Oct 05, 2012 13.14 13.29 12.84 12.86 441,912 -0.22(-1.68%)
Oct 04, 2012 13.08 13.14 12.94 13.07 299,274 +0.08(+0.59%)
Oct 03, 2012 13.16 13.22 12.97 13.00 410,708 -0.12(-0.90%)
Oct 02, 2012 13.41 13.57 13.04 13.12 381,692 -0.17(-1.25%)
Oct 01, 2012 13.47 13.61 13.20 13.28 502,885 -0.36(-2.61%)
Sep 28, 2012 13.34 13.65 13.34 13.64 499,670 +0.22(+1.64%)
Sep 27, 2012 13.41 13.45 13.19 13.42 297,234 +0.04(+0.27%)
Sep 26, 2012 13.06 13.40 12.93 13.38 808,096 +0.31(+2.41%)
Sep 25, 2012 13.06 13.16 12.89 13.07 456,089 +0.06(+0.46%)
Sep 24, 2012 12.90 13.12 12.76 13.01 178,557 +0.05(+0.37%)
Sep 21, 2012 13.10 13.20 12.91 12.96 766,016 +0.03(+0.23%)
Sep 20, 2012 13.02 13.19 12.84 12.93 432,606 -0.19(-1.45%)
Sep 19, 2012 12.94 13.15 12.72 13.12 407,836 +0.17(+1.28%)
Sep 18, 2012 12.53 12.99 12.49 12.96 883,441 +0.40(+3.21%)
Sep 17, 2012 12.33 12.58 12.20 12.55 511,399 +0.16(+1.29%)
Sep 14, 2012 12.46 12.48 12.22 12.39 1,011,935 -0.01(-0.05%)
Sep 13, 2012 12.29 12.52 12.22 12.40 415,248 +0.10(+0.82%)
Sep 12, 2012 12.12 12.30 12.01 12.30 359,950 +0.24(+1.97%)
Sep 11, 2012 12.17 12.29 11.98 12.06 542,593 -0.11(-0.88%)
Sep 10, 2012 12.30 12.33 11.94 12.17 507,134 -0.18(-1.44%)
Sep 07, 2012 11.98 12.52 11.89 12.34 1,775,487 +0.47(+4.00%)
Sep 06, 2012 11.91 12.00 11.67 11.87 1,335,150 +0.04(+0.30%)
Sep 05, 2012 11.62 11.88 11.58 11.83 657,306 +0.16(+1.37%)
Sep 04, 2012 11.60 11.75 11.48 11.67 786,791 +0.05(+0.41%)
Aug 31, 2012 11.73 11.79 11.56 11.63 249,197 +0.01(+0.05%)
Aug 30, 2012 11.86 11.88 11.62 11.62 810,354 -0.27(-2.29%)
Aug 29, 2012 12.01 12.10 11.76 11.89 762,560 -0.17(-1.38%)
Aug 27, 2012 12.32 12.32 11.98 12.06 208,800 -0.20(-1.64%)
Aug 24, 2012 11.92 12.31 11.88 12.26 563,914 +0.30(+2.48%)
Aug 23, 2012 11.99 12.02 11.85 11.97 383,954 -0.01(-0.05%)
Aug 22, 2012 11.89 12.07 11.83 11.97 279,776 +0.04(+0.35%)
Aug 21, 2012 11.74 11.96 11.66 11.93 401,841 +0.26(+2.24%)
Aug 20, 2012 11.76 11.76 11.55 11.67 240,141 -0.11(-0.96%)
Aug 17, 2012 11.51 11.79 11.46 11.78 334,286 +0.25(+2.20%)
Aug 16, 2012 11.36 11.62 11.20 11.53 178,475 +0.14(+1.19%)
Aug 15, 2012 11.26 11.40 11.22 11.39 213,320 +0.04(+0.36%)
Aug 14, 2012 11.46 11.53 11.27 11.35 383,553 -0.09(-0.77%)
Aug 13, 2012 11.26 11.44 11.21 11.44 365,013 +0.11(+0.94%)
Aug 10, 2012 11.30 11.34 10.98 11.33 470,384 +0.63(+5.84%)
Aug 09, 2012 11.14 11.14 10.60 10.71 1,369,163 -0.42(-3.82%)
Aug 08, 2012 11.21 11.30 11.00 11.13 326,911 -0.14(-1.26%)
Aug 07, 2012 11.50 11.58 11.23 11.27 402,686 -0.11(-0.93%)
Aug 06, 2012 11.04 11.41 11.01 11.38 439,626 +0.34(+3.05%)
Aug 03, 2012 10.91 11.13 10.81 11.04 300,737 +0.29(+2.69%)
Aug 02, 2012 10.75 11.02 10.71 10.75 305,274 -0.05(-0.49%)
Aug 01, 2012 10.97 11.07 10.81 10.81 477,805 -0.09(-0.87%)
Jul 31, 2012 10.85 11.08 10.85 10.90 243,765 +0.03(+0.27%)
Jul 30, 2012 10.81 10.98 10.77 10.87 256,569 +0.04(+0.33%)
Jul 27, 2012 10.80 10.95 10.75 10.84 294,401 +0.11(+1.05%)
Jul 26, 2012 10.74 10.82 10.60 10.72 152,071 +0.14(+1.34%)
Jul 25, 2012 10.52 10.59 10.43 10.58 392,182 +0.12(+1.19%)
Jul 24, 2012 10.58 10.58 10.35 10.46 413,650 -0.12(-1.17%)
Jul 23, 2012 10.74 10.84 10.52 10.58 420,309 -0.39(-3.55%)
Jul 20, 2012 11.16 11.16 10.81 10.97 341,713 -0.33(-2.92%)
Jul 19, 2012 11.27 11.31 11.06 11.30 332,315 +0.09(+0.79%)
Jul 18, 2012 11.04 11.25 10.97 11.21 481,095 +0.12(+1.06%)
Jul 17, 2012 11.42 11.42 11.04 11.10 265,408 -0.29(-2.54%)
Jul 16, 2012 11.68 11.68 11.32 11.39 400,339 -0.34(-2.87%)
Jul 13, 2012 11.63 11.76 11.46 11.72 1,082,533 +0.06(+0.51%)
Jul 12, 2012 11.67 11.81 11.56 11.66 536,643 -0.13(-1.10%)
Jul 11, 2012 11.75 11.85 11.69 11.79 734,807 -0.01(-0.10%)
Jul 10, 2012 11.79 11.87 11.69 11.80 1,752,188 +0.06(+0.50%)
Jul 09, 2012 11.57 11.77 11.55 11.75 413,447 +0.15(+1.27%)
Jul 06, 2012 11.46 11.66 11.46 11.60 401,381 +0.00(+0.00%)
Jul 05, 2012 11.50 11.65 11.42 11.60 309,586 +0.03(+0.25%)
Jul 03, 2012 11.46 11.72 11.45 11.57 287,804 +0.11(+0.93%)
Jul 02, 2012 11.37 11.52 11.30 11.46 511,292 +0.11(+0.94%)
Jun 29, 2012 11.18 11.39 11.03 11.36 614,010 +0.37(+3.33%)
Jun 28, 2012 11.21 11.32 10.78 10.99 527,360 -0.22(-2.00%)
Jun 27, 2012 11.01 11.33 11.00 11.21 299,353 +0.23(+2.10%)
Jun 26, 2012 10.87 11.00 10.80 10.98 382,679 +0.05(+0.43%)
Jun 25, 2012 11.08 11.08 10.84 10.94 360,263 -0.25(-2.22%)
Jun 22, 2012 11.11 11.27 10.97 11.19 566,005 +0.13(+1.15%)
Jun 21, 2012 11.00 11.06 10.92 11.06 680,136 +0.02(+0.19%)
Jun 20, 2012 11.17 11.22 10.96 11.04 319,229 -0.17(-1.47%)
Jun 19, 2012 11.29 11.39 11.16 11.20 351,446 -0.05(-0.42%)
Jun 18, 2012 11.11 11.33 11.08 11.25 290,409 +0.06(+0.53%)
Jun 15, 2012 10.99 11.23 10.97 11.19 547,038 +0.15(+1.39%)
Jun 14, 2012 11.02 11.14 10.93 11.04 359,958 -0.01(-0.11%)
Jun 13, 2012 11.14 11.21 10.97 11.05 356,790 -0.09(-0.79%)
Jun 12, 2012 10.91 11.21 10.85 11.14 365,974 +0.21(+1.89%)
Jun 11, 2012 11.20 11.20 10.92 10.93 547,018 -0.16(-1.44%)
Jun 08, 2012 10.90 11.21 10.85 11.09 412,915 +0.17(+1.57%)
Jun 07, 2012 11.08 11.16 10.91 10.92 421,112 -0.03(-0.27%)
Jun 06, 2012 10.73 10.96 10.65 10.95 592,153 +0.28(+2.60%)
Jun 05, 2012 10.37 10.68 10.35 10.67 495,973 +0.25(+2.38%)
Jun 04, 2012 10.26 10.67 10.26 10.42 797,284 +0.19(+1.90%)
Jun 01, 2012 10.29 10.47 10.10 10.23 420,277 -0.24(-2.31%)
May 31, 2012 10.64 10.64 10.26 10.47 428,192 -0.16(-1.50%)
May 30, 2012 10.56 10.72 10.42 10.63 418,057 -0.06(-0.55%)
May 29, 2012 10.62 10.77 10.45 10.69 300,641 +0.18(+1.68%)
May 25, 2012 10.31 10.67 10.25 10.51 478,540 +0.24(+2.30%)
May 24, 2012 10.39 10.43 10.18 10.28 367,351 -0.12(-1.19%)
May 23, 2012 10.28 10.44 10.08 10.40 679,504 +0.01(+0.06%)
May 22, 2012 10.04 10.54 9.975 10.39 768,701 +0.31(+3.10%)
May 21, 2012 10.01 10.18 9.839 10.08 795,813 +0.12(+1.24%)
May 18, 2012 9.910 10.23 9.910 9.957 430,452 +0.02(+0.18%)
May 17, 2012 10.05 10.15 9.916 9.940 445,056 -0.11(-1.06%)
May 16, 2012 10.06 10.14 9.999 10.05 604,219 +0.04(+0.41%)
May 15, 2012 10.01 10.17 9.928 10.00 618,566 -0.05(-0.53%)
May 14, 2012 10.30 10.42 10.03 10.06 675,557 -0.36(-3.46%)
May 11, 2012 10.47 10.62 10.41 10.42 463,916 -0.15(-1.45%)
May 10, 2012 10.63 10.65 10.57 10.57 427,287 +0.04(+0.39%)
May 09, 2012 10.53 10.60 10.45 10.53 407,260 -0.14(-1.33%)
May 08, 2012 10.82 10.90 10.62 10.67 484,826 -0.25(-2.32%)
May 07, 2012 10.99 11.18 10.89 10.93 350,213 -0.14(-1.28%)
May 04, 2012 11.30 11.54 11.07 11.07 448,426 -0.34(-2.95%)
May 03, 2012 11.21 11.43 10.87 11.40 877,777 +0.30(+2.66%)
May 02, 2012 10.78 11.13 10.75 11.11 476,112 +0.24(+2.17%)
May 01, 2012 11.08 11.22 10.85 10.87 386,709 -0.18(-1.66%)
Apr 30, 2012 11.19 11.19 10.90 11.06 370,904 -0.15(-1.32%)
Apr 27, 2012 11.01 11.23 10.85 11.20 465,640 +0.25(+2.32%)
Apr 26, 2012 10.88 10.97 10.76 10.95 255,932 +0.07(+0.65%)
Apr 25, 2012 10.94 11.12 10.80 10.88 368,263 +0.11(+0.99%)
Apr 24, 2012 10.70 10.90 10.63 10.77 419,787 +0.11(+1.05%)
Apr 23, 2012 10.67 10.71 10.44 10.66 360,378 -0.18(-1.63%)
Apr 20, 2012 11.01 11.03 10.78 10.84 323,960 +0.04(+0.38%)
Apr 19, 2012 11.07 11.24 10.73 10.80 287,121 -0.31(-2.82%)
Apr 18, 2012 11.11 11.18 10.97 11.11 224,164 -0.05(-0.48%)
Apr 17, 2012 11.12 11.31 11.11 11.16 383,917 +0.14(+1.23%)
Apr 16, 2012 10.94 11.13 10.81 11.03 376,295 +0.09(+0.81%)
Apr 13, 2012 10.83 10.99 10.55 10.94 683,559 +0.04(+0.32%)
Apr 12, 2012 10.93 11.09 10.85 10.90 508,243 +0.00(+0.00%)
Apr 11, 2012 10.68 10.90 10.64 10.90 314,652 +0.30(+2.78%)
Apr 10, 2012 11.18 11.18 10.55 10.61 613,941 -0.57(-5.12%)
Apr 09, 2012 11.29 11.30 11.16 11.18 221,659 -0.28(-2.42%)
Apr 05, 2012 11.46 11.56 11.42 11.46 637,944 -0.09(-0.82%)
Apr 04, 2012 11.46 11.56 11.29 11.55 1,053,152 -0.04(-0.36%)
Apr 03, 2012 11.27 11.60 11.13 11.59 936,193 +0.30(+2.61%)
Apr 02, 2012 10.93 11.31 10.93 11.30 974,195 +0.04(+0.32%)
Mar 30, 2012 11.38 11.47 11.23 11.26 294,355 +0.00(+0.00%)
Mar 29, 2012 11.46 11.46 11.26 11.26 493,000 -0.29(-2.50%)
Mar 28, 2012 11.68 11.74 11.44 11.55 848,221 -0.08(-0.71%)
Mar 27, 2012 11.80 11.94 11.63 11.63 543,977 -0.16(-1.35%)
Mar 26, 2012 11.57 11.89 11.48 11.79 724,106 +0.37(+3.26%)
Mar 23, 2012 11.39 11.44 11.33 11.42 268,930 +0.06(+0.52%)
Mar 22, 2012 11.24 11.40 11.24 11.36 426,174 -0.04(-0.31%)
Mar 21, 2012 11.43 11.52 11.31 11.40 403,196 -0.04(-0.31%)
Mar 20, 2012 11.31 11.50 11.27 11.43 880,120 -0.28(-2.37%)
Mar 19, 2012 11.20 11.95 11.19 11.71 1,798,780 +0.58(+5.25%)
Mar 16, 2012 11.20 11.21 11.06 11.13 600,014 -0.01(-0.11%)
Mar 15, 2012 10.94 11.17 10.83 11.14 329,084 +0.15(+1.34%)
Mar 14, 2012 11.00 11.06 10.91 10.99 341,039 -0.04(-0.38%)
Mar 13, 2012 11.01 11.08 10.88 11.03 514,828 +0.11(+1.03%)
Mar 12, 2012 10.89 11.05 10.84 10.92 331,145 +0.00(+0.00%)
Mar 09, 2012 10.94 11.08 10.77 10.92 444,111 -0.02(-0.22%)
Mar 08, 2012 10.67 11.07 10.67 10.94 464,065 +0.32(+3.00%)
Mar 07, 2012 10.68 10.85 10.48 10.62 1,227,285 +0.00(+0.00%)
Mar 06, 2012 10.72 10.72 10.28 10.62 1,482,468 -0.18(-1.69%)
Mar 05, 2012 10.91 10.91 10.72 10.81 721,814 -0.15(-1.40%)
Mar 02, 2012 11.17 11.19 10.93 10.96 1,100,554 -0.21(-1.90%)
Mar 01, 2012 10.90 11.26 10.80 11.17 1,213,179 +0.30(+2.77%)
Feb 29, 2012 10.98 11.13 10.87 10.87 677,083 -0.11(-0.97%)
Feb 28, 2012 10.88 11.17 10.86 10.98 2,744,522 +0.08(+0.76%)
Feb 27, 2012 10.62 10.97 10.34 10.90 1,921,506 +0.60(+5.79%)
Feb 24, 2012 10.35 10.57 10.21 10.30 1,102,580 -0.19(-1.80%)
Feb 23, 2012 10.40 10.54 10.06 10.49 946,451 +0.07(+0.68%)
Feb 22, 2012 10.64 10.81 10.35 10.42 2,079,941 -0.23(-2.16%)
Feb 21, 2012 10.84 10.84 10.60 10.65 1,398,908 -0.19(-1.74%)
Feb 17, 2012 10.84 10.92 10.73 10.84 438,862 +0.04(+0.38%)
Feb 16, 2012 10.65 10.82 10.61 10.80 718,422 +0.14(+1.27%)
Feb 15, 2012 10.70 10.80 10.61 10.66 891,656 -0.01(-0.11%)
Feb 14, 2012 10.62 10.80 10.57 10.67 1,299,692 +0.04(+0.39%)
Feb 13, 2012 10.49 10.87 10.48 10.63 1,524,243 +0.23(+2.24%)
Feb 10, 2012 10.08 10.54 10.06 10.40 1,706,377 +0.24(+2.35%)
Feb 09, 2012 10.13 10.21 9.999 10.16 818,104 +0.02(+0.23%)
Feb 08, 2012 10.11 10.43 10.06 10.13 979,151 +0.07(+0.70%)
Feb 07, 2012 9.904 10.18 9.898 10.06 1,606,254 +0.16(+1.61%)
Feb 06, 2012 9.568 9.934 9.438 9.904 846,366 +0.31(+3.26%)
Feb 03, 2012 9.710 9.763 9.580 9.592 912,538 +0.01(+0.06%)
Feb 02, 2012 9.355 9.609 9.291 9.586 528,605 +0.23(+2.46%)
Feb 01, 2012 9.078 9.403 8.966 9.355 850,783 +0.36(+4.00%)
Jan 31, 2012 9.060 9.155 8.919 8.995 829,290 -0.04(-0.39%)
Jan 30, 2012 9.267 9.296 9.013 9.031 451,919 -0.34(-3.59%)
Jan 27, 2012 8.871 9.468 8.753 9.367 1,379,357 +0.57(+6.51%)
Jan 26, 2012 8.812 8.854 8.647 8.795 1,037,340 +0.05(+0.61%)
Jan 25, 2012 8.942 9.060 8.712 8.742 1,147,526 -0.20(-2.24%)
Jan 24, 2012 9.090 9.119 8.913 8.942 613,177 -0.17(-1.81%)
Jan 23, 2012 9.149 9.426 8.960 9.108 1,275,675 +0.08(+0.85%)
Jan 20, 2012 10.62 10.77 8.559 9.031 15,705,859 -2.07(-18.66%)
Jan 19, 2012 11.33 11.40 11.06 11.10 1,142,621 -0.23(-2.03%)
Jan 18, 2012 11.07 11.50 10.94 11.33 1,291,116 +0.27(+2.45%)
Jan 17, 2012 10.69 11.10 10.55 11.06 899,884 +0.48(+4.52%)
Jan 13, 2012 10.54 10.66 10.33 10.58 2,171,677 -0.09(-0.83%)
Jan 12, 2012 10.47 10.68 10.31 10.67 333,637 +0.18(+1.74%)
Jan 11, 2012 10.13 10.49 10.13 10.49 452,109 +0.29(+2.84%)
Jan 10, 2012 10.09 10.21 9.916 10.20 696,767 +0.25(+2.55%)
Jan 09, 2012 10.00 10.05 9.798 9.946 702,964 -0.01(-0.06%)
Jan 06, 2012 9.910 10.17 9.775 9.952 844,515 +0.02(+0.18%)
Jan 05, 2012 9.775 9.952 9.586 9.934 352,200 +0.08(+0.84%)
Jan 04, 2012 9.910 10.02 9.609 9.851 416,019 -0.12(-1.18%)
Dec 30, 2011 9.851 9.987 9.804 9.969 317,388 +0.14(+1.44%)
Dec 29, 2011 9.704 9.952 9.651 9.828 258,253 +0.18(+1.90%)
Dec 28, 2011 9.928 9.928 9.609 9.645 185,198 -0.27(-2.74%)
Dec 27, 2011 10.03 10.11 9.786 9.916 157,082 -0.11(-1.12%)
Dec 23, 2011 10.07 10.07 9.777 10.03 295,028 +0.03(+0.29%)
Dec 21, 2011 9.922 10.08 9.609 9.999 372,927 +0.09(+0.89%)
Dec 20, 2011 9.887 10.16 9.380 9.910 684,687 +0.24(+2.50%)
Dec 19, 2011 9.969 10.14 9.645 9.668 418,941 -0.21(-2.15%)
Dec 16, 2011 9.751 10.05 9.710 9.881 555,284 +0.22(+2.32%)
Dec 15, 2011 10.24 10.24 9.574 9.656 955,342 -0.44(-4.33%)
Dec 14, 2011 10.22 10.34 10.01 10.09 683,479 -0.25(-2.40%)
Dec 13, 2011 10.30 10.47 10.25 10.34 1,200,536 -0.19(-1.79%)
Dec 12, 2011 10.00 10.53 9.996 10.53 575,752 +0.42(+4.14%)
Dec 09, 2011 9.680 10.21 9.656 10.11 586,583 +0.46(+4.77%)
Dec 08, 2011 9.804 9.845 9.609 9.651 528,494 -0.20(-2.04%)
Dec 07, 2011 9.828 9.946 9.550 9.851 288,803 -0.03(-0.30%)
Dec 06, 2011 9.893 9.975 9.763 9.881 294,990 -0.04(-0.36%)
Dec 05, 2011 10.06 10.08 9.798 9.916 474,369 +0.04(+0.36%)
Dec 02, 2011 9.786 10.07 9.780 9.881 355,456 +0.16(+1.64%)
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.