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

Cogent Comm Hlds (NQ: CCOI )

65.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 28, 2011 9.493 9.538 9.281 9.455 746,709 +0.01(+0.07%)
Feb 25, 2011 9.506 9.660 9.378 9.448 466,916 +0.04(+0.41%)
Feb 24, 2011 9.884 9.990 9.294 9.410 692,011 +0.52(+5.84%)
Feb 23, 2011 9.012 9.063 8.672 8.890 419,106 -0.12(-1.35%)
Feb 22, 2011 9.217 9.320 8.961 9.012 441,663 -0.33(-3.57%)
Feb 18, 2011 9.416 9.429 9.237 9.346 248,987 +0.01(+0.07%)
Feb 17, 2011 9.269 9.371 9.147 9.339 200,555 +0.06(+0.69%)
Feb 16, 2011 9.281 9.307 9.160 9.275 216,137 +0.06(+0.70%)
Feb 15, 2011 9.044 9.230 9.012 9.211 209,419 +0.13(+1.48%)
Feb 14, 2011 9.018 9.198 8.909 9.076 470,326 +0.04(+0.43%)
Feb 11, 2011 8.832 9.095 8.775 9.038 188,821 +0.15(+1.66%)
Feb 10, 2011 8.691 8.974 8.659 8.890 174,377 +0.10(+1.17%)
Feb 09, 2011 9.070 9.172 8.678 8.788 302,005 -0.15(-1.72%)
Feb 08, 2011 8.512 9.006 8.415 8.941 251,883 +0.40(+4.73%)
Feb 07, 2011 8.557 8.768 8.486 8.537 191,077 +0.01(+0.15%)
Feb 04, 2011 8.608 8.698 8.403 8.525 368,426 -0.05(-0.60%)
Feb 03, 2011 8.755 8.820 8.492 8.576 286,532 -0.17(-1.91%)
Feb 02, 2011 8.871 8.941 8.704 8.743 273,611 -0.18(-2.01%)
Feb 01, 2011 8.800 9.012 8.788 8.922 246,792 +0.17(+1.98%)
Jan 31, 2011 8.569 8.768 8.441 8.749 507,938 +0.23(+2.71%)
Jan 28, 2011 8.877 8.877 8.473 8.518 335,961 -0.34(-3.84%)
Jan 27, 2011 9.025 9.025 8.717 8.858 323,487 -0.15(-1.71%)
Jan 26, 2011 8.929 9.166 8.784 9.012 382,911 +0.12(+1.37%)
Jan 25, 2011 8.871 9.018 8.678 8.890 338,189 -0.05(-0.57%)
Jan 24, 2011 9.025 9.063 8.922 8.941 254,910 -0.06(-0.64%)
Jan 21, 2011 9.397 9.410 8.986 8.999 370,997 -0.31(-3.31%)
Jan 20, 2011 9.480 9.499 9.127 9.307 480,371 -0.25(-2.62%)
Jan 19, 2011 9.750 9.775 9.519 9.557 530,317 -0.17(-1.78%)
Jan 18, 2011 9.737 9.762 9.621 9.730 320,846 +0.00(+0.00%)
Jan 14, 2011 9.493 9.775 9.390 9.730 688,974 +0.25(+2.64%)
Jan 13, 2011 9.435 9.615 9.390 9.480 575,450 +0.00(+0.00%)
Jan 12, 2011 9.288 9.551 9.237 9.480 421,514 +0.26(+2.85%)
Jan 11, 2011 9.083 9.294 9.057 9.217 372,542 +0.15(+1.70%)
Jan 10, 2011 8.800 9.095 8.723 9.063 1,032,298 +0.25(+2.84%)
Jan 07, 2011 8.954 9.134 8.640 8.813 717,399 -0.11(-1.22%)
Jan 06, 2011 9.333 9.423 8.826 8.922 424,328 -0.42(-4.46%)
Jan 05, 2011 8.948 9.352 8.948 9.339 691,220 +0.42(+4.67%)
Jan 04, 2011 9.134 9.204 8.743 8.922 834,043 -0.12(-1.35%)
Jan 03, 2011 9.127 9.275 8.954 9.044 373,911 -0.03(-0.28%)
Dec 31, 2010 9.166 9.185 9.050 9.070 267,481 -0.10(-1.05%)
Dec 30, 2010 9.127 9.256 9.083 9.166 150,939 +0.05(+0.56%)
Dec 29, 2010 8.903 9.256 8.890 9.115 328,035 +0.23(+2.60%)
Dec 28, 2010 8.877 8.967 8.749 8.884 214,048 +0.02(+0.22%)
Dec 27, 2010 8.698 8.897 8.582 8.864 128,493 +0.11(+1.25%)
Dec 23, 2010 8.627 8.781 8.557 8.755 181,711 +0.10(+1.19%)
Dec 22, 2010 8.351 8.711 8.326 8.653 346,492 +0.31(+3.77%)
Dec 21, 2010 8.172 8.428 8.172 8.339 442,145 +0.24(+2.93%)
Dec 20, 2010 8.088 8.191 7.969 8.101 381,722 +0.08(+0.96%)
Dec 17, 2010 8.076 8.088 7.890 8.024 422,462 -0.04(-0.48%)
Dec 16, 2010 8.037 8.063 7.883 8.063 348,393 +0.06(+0.72%)
Dec 15, 2010 7.857 8.011 7.787 8.005 310,370 +0.15(+1.96%)
Dec 14, 2010 7.723 7.864 7.665 7.851 176,430 +0.17(+2.26%)
Dec 13, 2010 7.768 7.768 7.665 7.678 121,177 -0.04(-0.50%)
Dec 10, 2010 7.768 7.845 7.678 7.716 391,210 -0.04(-0.50%)
Dec 09, 2010 7.922 7.922 7.697 7.755 302,256 -0.10(-1.23%)
Dec 08, 2010 7.697 7.896 7.665 7.851 231,997 +0.16(+2.09%)
Dec 07, 2010 7.806 8.018 7.639 7.691 408,945 -0.23(-2.91%)
Dec 06, 2010 7.992 8.006 7.877 7.922 566,746 -0.09(-1.12%)
Dec 03, 2010 7.941 8.018 7.832 8.011 206,401 +0.05(+0.64%)
Dec 02, 2010 7.890 7.992 7.851 7.960 191,353 +0.10(+1.22%)
Dec 01, 2010 7.864 7.999 7.819 7.864 302,200 +0.09(+1.16%)
Nov 30, 2010 7.704 7.793 7.639 7.774 370,654 -0.04(-0.49%)
Nov 29, 2010 7.665 7.819 7.633 7.813 238,422 +0.10(+1.25%)
Nov 26, 2010 7.697 7.787 7.607 7.716 139,913 +0.01(+0.08%)
Nov 24, 2010 7.671 7.710 7.710 7.710 294,333 +0.12(+1.61%)
Nov 23, 2010 7.569 7.665 7.421 7.588 176,747 -0.08(-1.00%)
Nov 22, 2010 7.652 7.723 7.543 7.665 179,961 -0.03(-0.42%)
Nov 19, 2010 7.550 7.723 7.463 7.697 605,134 +0.12(+1.61%)
Nov 18, 2010 7.569 7.729 7.505 7.575 369,778 +0.09(+1.20%)
Nov 17, 2010 7.415 7.543 7.415 7.485 336,664 +0.10(+1.30%)
Nov 16, 2010 7.344 7.428 7.299 7.389 305,184 -0.03(-0.43%)
Nov 15, 2010 7.453 7.550 7.319 7.421 138,890 +0.04(+0.61%)
Nov 12, 2010 7.441 7.530 7.274 7.376 143,594 -0.15(-2.04%)
Nov 11, 2010 7.601 7.671 7.530 7.530 101,776 -0.18(-2.33%)
Nov 10, 2010 7.492 7.742 7.460 7.710 478,442 +0.26(+3.44%)
Nov 09, 2010 7.383 7.684 7.376 7.453 309,551 -0.12(-1.61%)
Nov 08, 2010 7.415 7.620 7.415 7.575 462,235 +0.11(+1.46%)
Nov 05, 2010 7.434 7.617 7.338 7.466 448,735 +0.03(+0.34%)
Nov 04, 2010 7.081 7.652 7.081 7.441 1,360,903 +0.49(+7.11%)
Nov 03, 2010 6.921 6.998 6.825 6.947 143,714 +0.05(+0.74%)
Nov 02, 2010 6.831 6.934 6.735 6.895 293,610 +0.15(+2.28%)
Nov 01, 2010 7.017 7.017 6.690 6.741 262,977 -0.22(-3.13%)
Oct 29, 2010 6.908 6.998 6.882 6.959 257,486 +0.02(+0.28%)
Oct 28, 2010 7.331 7.331 6.927 6.940 182,626 -0.30(-4.16%)
Oct 27, 2010 7.267 7.389 6.959 7.242 364,395 -0.01(-0.09%)
Oct 25, 2010 7.184 7.364 7.184 7.248 171,448 +0.10(+1.35%)
Oct 22, 2010 7.152 7.197 7.024 7.152 314,138 +0.04(+0.63%)
Oct 21, 2010 7.030 7.152 6.985 7.107 609,889 +0.12(+1.74%)
Oct 20, 2010 6.709 7.030 6.671 6.985 443,914 +0.31(+4.71%)
Oct 19, 2010 6.639 6.780 6.594 6.671 282,435 -0.08(-1.23%)
Oct 18, 2010 6.504 6.754 6.485 6.754 173,222 +0.28(+4.36%)
Oct 15, 2010 6.671 6.677 6.461 6.472 310,736 -0.11(-1.66%)
Oct 14, 2010 6.575 6.696 6.498 6.581 212,728 -0.03(-0.39%)
Oct 13, 2010 6.318 6.645 6.260 6.607 452,834 +0.31(+4.99%)
Oct 12, 2010 6.305 6.305 6.100 6.292 176,701 -0.06(-0.91%)
Oct 11, 2010 6.299 6.414 6.260 6.350 172,586 +0.04(+0.71%)
Oct 08, 2010 6.247 6.337 6.106 6.305 144,607 +0.08(+1.24%)
Oct 07, 2010 6.190 6.280 6.106 6.228 152,340 +0.10(+1.57%)
Oct 06, 2010 6.196 6.196 5.972 6.132 303,737 -0.08(-1.34%)
Oct 05, 2010 6.068 6.260 6.017 6.215 330,735 +0.23(+3.86%)
Oct 04, 2010 6.074 6.100 5.888 5.984 149,476 -0.12(-1.89%)
Oct 01, 2010 6.094 6.113 5.978 6.100 152,094 +0.03(+0.42%)
Sep 30, 2010 5.997 6.094 5.850 6.074 308,203 +0.15(+2.49%)
Sep 29, 2010 6.010 6.023 5.882 5.927 189,970 -0.12(-2.01%)
Sep 28, 2010 5.965 6.068 5.773 6.049 128,780 +0.12(+1.95%)
Sep 27, 2010 5.927 5.959 5.843 5.933 128,878 +0.03(+0.43%)
Sep 24, 2010 5.908 5.940 5.805 5.908 282,143 +0.09(+1.54%)
Sep 23, 2010 5.837 5.984 5.760 5.818 132,383 -0.06(-1.09%)
Sep 22, 2010 5.959 5.984 5.523 5.882 123,631 -0.08(-1.40%)
Sep 21, 2010 5.972 6.106 5.869 5.965 309,320 +0.01(+0.11%)
Sep 20, 2010 5.670 5.997 5.657 5.959 489,267 +0.33(+5.81%)
Sep 17, 2010 5.657 5.831 5.484 5.632 576,382 -0.01(-0.23%)
Sep 15, 2010 5.555 5.677 5.516 5.645 410,141 +0.09(+1.62%)
Sep 14, 2010 5.619 5.619 5.478 5.555 214,524 -0.07(-1.25%)
Sep 13, 2010 5.677 5.689 5.542 5.625 281,342 +0.01(+0.11%)
Sep 10, 2010 5.587 5.645 5.510 5.619 150,329 +0.04(+0.69%)
Sep 09, 2010 5.683 5.683 5.548 5.580 85,618 -0.01(-0.11%)
Sep 08, 2010 5.734 5.754 5.548 5.587 258,055 -0.11(-1.91%)
Sep 07, 2010 6.061 6.061 5.683 5.696 169,095 -0.38(-6.23%)
Sep 03, 2010 5.920 6.100 5.856 6.074 205,042 +0.22(+3.84%)
Sep 02, 2010 5.875 5.920 5.792 5.850 121,209 -0.06(-1.08%)
Sep 01, 2010 5.670 5.914 5.580 5.914 214,524 +0.32(+5.73%)
Aug 31, 2010 5.587 5.645 5.459 5.593 174,408 -0.01(-0.11%)
Aug 30, 2010 5.779 5.863 5.600 5.600 170,475 -0.22(-3.85%)
Aug 27, 2010 5.664 5.837 5.580 5.824 378,106 +0.24(+4.37%)
Aug 26, 2010 5.382 5.657 5.382 5.580 259,113 +0.21(+3.94%)
Aug 25, 2010 5.324 5.388 5.106 5.369 466,087 -0.01(-0.12%)
Aug 24, 2010 5.279 5.446 5.279 5.375 149,035 +0.00(+0.00%)
Aug 23, 2010 5.356 5.465 5.356 5.375 277,059 +0.05(+0.96%)
Aug 20, 2010 5.388 5.465 5.295 5.324 315,006 -0.08(-1.43%)
Aug 19, 2010 5.465 5.490 5.401 5.401 855,029 -0.10(-1.86%)
Aug 18, 2010 5.625 5.625 5.446 5.503 186,763 -0.12(-2.05%)
Aug 17, 2010 5.580 5.638 5.497 5.619 158,305 +0.12(+2.10%)
Aug 16, 2010 5.382 5.535 5.382 5.503 191,171 +0.08(+1.42%)
Aug 13, 2010 5.542 5.542 5.362 5.426 304,755 -0.15(-2.76%)
Aug 12, 2010 5.298 5.593 5.260 5.580 725,645 +0.19(+3.45%)
Aug 11, 2010 5.471 5.545 5.279 5.394 573,783 -0.19(-3.33%)
Aug 10, 2010 5.786 5.818 5.497 5.580 277,374 -0.23(-3.97%)
Aug 09, 2010 5.805 5.946 5.722 5.811 207,068 +0.07(+1.23%)
Aug 06, 2010 6.017 6.017 5.677 5.741 262,908 -0.03(-0.56%)
Aug 05, 2010 5.875 5.946 5.677 5.773 491,148 +0.00(+0.00%)
Aug 04, 2010 5.600 5.779 5.529 5.773 434,930 +0.19(+3.45%)
Aug 03, 2010 5.535 5.683 5.459 5.580 338,363 +0.03(+0.58%)
Aug 02, 2010 5.612 5.728 5.542 5.548 351,868 +0.02(+0.35%)
Jul 30, 2010 5.414 5.568 5.401 5.529 430,340 +0.02(+0.35%)
Jul 29, 2010 5.535 5.561 5.391 5.510 282,920 +0.01(+0.23%)
Jul 28, 2010 5.529 5.542 5.481 5.497 299,102 -0.06(-1.15%)
Jul 27, 2010 5.555 5.632 5.484 5.561 388,084 +0.01(+0.23%)
Jul 26, 2010 5.356 5.548 5.298 5.548 294,589 +0.22(+4.22%)
Jul 23, 2010 5.183 5.337 5.087 5.324 195,876 +0.10(+1.84%)
Jul 22, 2010 4.971 5.228 4.907 5.228 298,237 +0.32(+6.54%)
Jul 21, 2010 4.907 4.997 4.811 4.907 520,418 +0.03(+0.53%)
Jul 20, 2010 4.856 4.900 4.785 4.881 315,547 -0.05(-1.04%)
Jul 19, 2010 5.010 5.119 4.875 4.933 325,425 -0.07(-1.41%)
Jul 16, 2010 5.125 5.183 4.977 5.003 464,051 -0.18(-3.47%)
Jul 15, 2010 5.266 5.266 5.093 5.183 251,844 -0.06(-1.22%)
Jul 14, 2010 5.343 5.343 5.170 5.247 449,770 -0.10(-1.92%)
Jul 13, 2010 5.131 5.356 5.119 5.349 668,184 +0.29(+5.70%)
Jul 12, 2010 4.894 5.112 4.875 5.061 486,646 +0.16(+3.27%)
Jul 09, 2010 4.862 4.913 4.695 4.900 302,830 +0.04(+0.92%)
Jul 08, 2010 4.631 4.894 4.631 4.856 466,717 +0.27(+5.87%)
Jul 07, 2010 4.567 4.618 4.503 4.586 503,518 +0.05(+1.13%)
Jul 06, 2010 4.599 4.657 4.475 4.535 366,197 +0.03(+0.57%)
Jul 02, 2010 4.695 4.695 4.477 4.509 714,891 -0.14(-3.03%)
Jul 01, 2010 4.856 4.875 4.599 4.650 1,087,836 -0.21(-4.35%)
Jun 30, 2010 4.977 5.048 4.862 4.862 243,113 -0.13(-2.57%)
Jun 29, 2010 5.125 5.176 4.952 4.990 349,272 -0.26(-5.01%)
Jun 25, 2010 5.369 5.382 5.183 5.253 641,012 -0.10(-1.92%)
Jun 24, 2010 5.401 5.523 5.324 5.356 255,966 -0.10(-1.88%)
Jun 23, 2010 5.388 5.471 5.298 5.459 215,869 +0.05(+0.95%)
Jun 22, 2010 5.523 5.612 5.401 5.407 129,349 -0.08(-1.40%)
Jun 21, 2010 5.657 5.683 5.465 5.484 183,530 -0.07(-1.27%)
Jun 18, 2010 5.580 5.638 5.459 5.555 379,093 +0.02(+0.35%)
Jun 17, 2010 5.625 5.638 5.471 5.535 228,351 -0.04(-0.69%)
Jun 16, 2010 5.465 5.619 5.394 5.574 219,915 +0.05(+0.93%)
Jun 15, 2010 5.433 5.555 5.324 5.523 759,471 +0.13(+2.38%)
Jun 14, 2010 5.285 5.420 5.240 5.394 523,253 +0.17(+3.32%)
Jun 11, 2010 5.125 5.221 5.080 5.221 450,321 +0.02(+0.37%)
Jun 10, 2010 5.349 5.375 5.119 5.202 506,045 -0.03(-0.61%)
Jun 09, 2010 5.388 5.420 5.183 5.234 513,686 -0.07(-1.33%)
Jun 08, 2010 5.356 5.484 5.144 5.305 663,844 -0.04(-0.72%)
Jun 07, 2010 5.529 5.600 5.317 5.343 455,325 -0.13(-2.34%)
Jun 04, 2010 5.709 5.811 5.471 5.471 307,029 -0.40(-6.78%)
Jun 03, 2010 5.792 5.938 5.478 5.869 244,084 +0.07(+1.22%)
Jun 02, 2010 5.734 5.811 5.651 5.798 308,516 +0.07(+1.23%)
Jun 01, 2010 5.747 5.920 5.722 5.728 567,229 -0.08(-1.33%)
May 28, 2010 5.888 5.965 5.754 5.805 256,708 -0.08(-1.42%)
May 27, 2010 5.869 5.908 5.779 5.888 470,593 +0.18(+3.15%)
May 26, 2010 5.651 5.831 5.651 5.709 476,961 +0.09(+1.60%)
May 25, 2010 5.529 5.645 5.426 5.619 299,890 -0.03(-0.57%)
May 24, 2010 5.696 5.805 5.638 5.651 425,819 -0.03(-0.56%)
May 21, 2010 5.651 5.869 5.574 5.683 747,125 -0.08(-1.45%)
May 20, 2010 5.798 5.975 5.670 5.766 1,148,487 -0.25(-4.16%)
May 19, 2010 6.158 6.235 5.978 6.017 1,292,504 -0.18(-2.90%)
May 18, 2010 6.414 6.453 6.171 6.196 774,491 -0.13(-2.13%)
May 17, 2010 6.292 6.510 6.164 6.331 474,769 +0.10(+1.65%)
May 14, 2010 6.260 6.286 6.164 6.228 458,697 -0.09(-1.42%)
May 13, 2010 6.126 6.350 6.126 6.318 299,374 +0.15(+2.50%)
May 12, 2010 6.023 6.177 6.023 6.164 738,498 +0.14(+2.34%)
May 11, 2010 6.158 6.196 5.997 6.023 561,217 -0.16(-2.59%)
May 10, 2010 6.138 6.267 6.052 6.183 1,190,874 +0.30(+5.01%)
May 07, 2010 6.087 6.094 5.760 5.888 1,401,103 -0.21(-3.37%)
May 06, 2010 6.286 6.459 5.773 6.094 1,300,218 -0.26(-4.14%)
May 05, 2010 6.350 6.478 6.280 6.357 540,091 -0.11(-1.69%)
May 04, 2010 6.607 6.639 6.344 6.466 414,945 -0.26(-3.82%)
May 03, 2010 6.562 6.729 6.485 6.722 330,107 +0.19(+2.85%)
Apr 30, 2010 6.658 6.722 6.536 6.536 327,379 -0.14(-2.11%)
Apr 29, 2010 6.620 6.696 6.575 6.677 349,253 +0.10(+1.56%)
Apr 28, 2010 6.498 6.587 6.401 6.575 224,456 +0.11(+1.69%)
Apr 27, 2010 6.620 6.640 6.433 6.466 291,315 -0.17(-2.61%)
Apr 26, 2010 6.568 6.748 6.568 6.639 423,295 +0.05(+0.78%)
Apr 23, 2010 6.562 6.677 6.491 6.587 440,520 +0.01(+0.20%)
Apr 22, 2010 6.485 6.607 6.337 6.575 483,071 +0.00(+0.00%)
Apr 21, 2010 6.568 6.620 6.530 6.575 268,662 +0.03(+0.49%)
Apr 20, 2010 6.421 6.555 6.421 6.543 595,674 +0.14(+2.20%)
Apr 19, 2010 6.331 6.446 6.324 6.401 271,250 +0.06(+0.91%)
Apr 16, 2010 6.523 6.523 6.305 6.344 444,844 -0.19(-2.85%)
Apr 15, 2010 6.555 6.568 6.433 6.530 342,178 -0.01(-0.20%)
Apr 14, 2010 6.446 6.661 6.433 6.543 374,162 +0.12(+1.80%)
Apr 13, 2010 6.433 6.498 6.389 6.427 441,802 -0.03(-0.40%)
Apr 12, 2010 6.433 6.498 6.421 6.453 643,809 -0.00(-0.05%)
Apr 09, 2010 6.433 6.498 6.389 6.456 707,730 +0.03(+0.50%)
Apr 08, 2010 6.536 6.671 6.324 6.424 627,005 -0.16(-2.39%)
Apr 07, 2010 6.504 6.671 6.504 6.581 628,296 +0.08(+1.28%)
Apr 06, 2010 6.504 6.581 6.472 6.498 332,024 -0.03(-0.39%)
Apr 05, 2010 6.453 6.581 6.423 6.523 518,067 +0.08(+1.19%)
Apr 01, 2010 6.690 6.446 6.446 6.446 3,543,674 -0.23(-3.46%)
Mar 31, 2010 6.857 6.857 6.652 6.677 344,129 -0.22(-3.25%)
Mar 30, 2010 6.972 7.056 6.838 6.902 178,022 -0.06(-0.83%)
Mar 29, 2010 6.992 7.017 6.882 6.959 227,100 +0.01(+0.09%)
Mar 26, 2010 7.101 7.171 6.895 6.953 323,327 -0.10(-1.36%)
Mar 25, 2010 7.248 7.280 7.036 7.049 236,288 -0.17(-2.31%)
Mar 24, 2010 7.293 7.319 7.190 7.216 326,259 -0.11(-1.49%)
Mar 23, 2010 7.267 7.370 7.056 7.325 224,894 +0.08(+1.06%)
Mar 22, 2010 7.165 7.325 7.062 7.248 198,526 +0.04(+0.62%)
Mar 19, 2010 7.370 7.370 7.069 7.203 434,490 -0.15(-2.09%)
Mar 18, 2010 7.364 7.389 7.255 7.357 237,900 +0.02(+0.26%)
Mar 17, 2010 7.351 7.389 7.203 7.338 191,062 +0.03(+0.35%)
Mar 16, 2010 7.287 7.328 7.190 7.312 224,098 +0.03(+0.44%)
Mar 15, 2010 7.210 7.287 7.107 7.280 211,518 +0.10(+1.34%)
Mar 12, 2010 7.396 7.396 7.133 7.184 324,098 -0.15(-2.01%)
Mar 11, 2010 7.267 7.447 7.152 7.331 467,013 -0.01(-0.09%)
Mar 10, 2010 7.293 7.402 7.248 7.338 309,975 +0.03(+0.44%)
Mar 09, 2010 7.312 7.351 7.190 7.306 722,094 -0.04(-0.61%)
Mar 08, 2010 7.364 7.441 7.338 7.351 701,103 +0.03(+0.35%)
Mar 05, 2010 6.889 7.376 6.889 7.325 1,201,972 +0.44(+6.43%)
Mar 04, 2010 6.786 6.882 6.446 6.882 427,384 +0.13(+2.00%)
Mar 03, 2010 6.812 6.908 6.652 6.748 630,625 -0.03(-0.47%)
Mar 02, 2010 6.433 6.780 6.421 6.780 1,208,216 +0.33(+5.17%)
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.