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

PC Connection Inc (NQ: CNXN )

64.91 +1.07 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2010 5.255 5.417 5.206 5.295 33,682 +0.02(+0.46%)
Aug 30, 2010 5.441 5.441 5.198 5.271 35,953 -0.18(-3.28%)
Aug 27, 2010 5.425 5.466 5.352 5.450 28,991 +0.10(+1.82%)
Aug 26, 2010 5.320 5.470 5.320 5.352 34,180 +0.07(+1.38%)
Aug 25, 2010 5.011 5.279 5.011 5.279 31,891 +0.26(+5.18%)
Aug 24, 2010 5.320 5.320 5.011 5.019 49,913 -0.12(-2.37%)
Aug 23, 2010 5.263 5.328 5.141 5.141 28,678 -0.07(-1.40%)
Aug 20, 2010 5.157 5.279 5.157 5.214 84,554 +0.02(+0.47%)
Aug 19, 2010 5.271 5.352 5.190 5.190 33,083 -0.11(-2.14%)
Aug 18, 2010 5.344 5.401 5.238 5.303 37,632 -0.04(-0.76%)
Aug 17, 2010 5.385 5.490 5.287 5.344 47,009 +0.02(+0.30%)
Aug 16, 2010 5.372 5.636 5.271 5.328 88,738 -0.07(-1.35%)
Aug 13, 2010 5.515 5.604 5.390 5.401 46,372 -0.15(-2.64%)
Aug 12, 2010 5.563 5.734 5.490 5.547 46,451 -0.07(-1.30%)
Aug 11, 2010 5.807 5.896 5.604 5.620 49,626 -0.26(-4.42%)
Aug 10, 2010 6.034 6.237 5.880 5.880 34,610 -0.21(-3.47%)
Aug 09, 2010 5.994 6.091 5.978 6.091 45,717 +0.16(+2.74%)
Aug 06, 2010 5.807 5.969 5.807 5.929 28,873 +0.09(+1.53%)
Aug 05, 2010 5.961 5.961 5.742 5.839 32,974 -0.15(-2.44%)
Aug 04, 2010 5.953 5.986 5.880 5.986 38,973 +0.08(+1.38%)
Aug 03, 2010 5.945 6.091 5.701 5.904 123,167 +0.04(+0.69%)
Aug 02, 2010 5.758 5.880 5.734 5.864 48,950 +0.25(+4.49%)
Jul 30, 2010 5.531 5.718 5.466 5.612 68,875 +0.02(+0.29%)
Jul 29, 2010 5.279 5.596 5.279 5.596 70,003 +0.44(+8.50%)
Jul 28, 2010 5.068 5.222 5.019 5.157 40,225 +0.09(+1.76%)
Jul 27, 2010 5.182 5.222 4.995 5.068 37,237 -0.06(-1.27%)
Jul 26, 2010 5.295 5.295 5.019 5.133 57,504 -0.16(-3.07%)
Jul 23, 2010 5.003 5.303 4.905 5.295 46,868 +0.28(+5.50%)
Jul 22, 2010 4.865 5.027 4.865 5.019 24,285 +0.24(+4.92%)
Jul 21, 2010 4.914 5.027 4.784 4.784 12,748 -0.08(-1.67%)
Jul 20, 2010 4.719 4.873 4.711 4.865 15,272 +0.09(+1.87%)
Jul 19, 2010 4.735 4.840 4.719 4.776 10,834 +0.06(+1.38%)
Jul 16, 2010 4.873 4.930 4.711 4.711 35,075 -0.18(-3.65%)
Jul 15, 2010 5.011 5.011 4.873 4.889 8,692 -0.09(-1.79%)
Jul 14, 2010 5.003 5.099 4.954 4.979 9,751 -0.02(-0.33%)
Jul 13, 2010 4.824 5.003 4.824 4.995 34,819 +0.24(+5.13%)
Jul 12, 2010 4.881 5.079 4.751 4.751 17,064 -0.11(-2.17%)
Jul 09, 2010 4.792 4.873 4.751 4.857 17,524 +0.07(+1.53%)
Jul 08, 2010 4.824 4.930 4.727 4.784 34,365 -0.01(-0.17%)
Jul 07, 2010 4.686 4.792 4.670 4.792 47,332 +0.09(+1.90%)
Jul 06, 2010 4.987 4.987 4.694 4.702 68,260 -0.16(-3.34%)
Jul 02, 2010 4.979 5.019 4.865 4.865 37,754 -0.06(-1.32%)
Jul 01, 2010 4.889 5.011 4.889 4.930 26,912 +0.01(+0.17%)
Jun 30, 2010 4.914 4.946 4.857 4.922 62,771 +0.02(+0.50%)
Jun 29, 2010 4.987 4.995 4.792 4.897 47,678 -0.02(-0.49%)
Jun 25, 2010 5.247 5.247 4.914 4.922 233,885 -0.28(-5.46%)
Jun 24, 2010 5.279 5.312 5.182 5.206 27,516 -0.11(-2.14%)
Jun 23, 2010 5.295 5.352 5.279 5.320 20,338 +0.03(+0.61%)
Jun 22, 2010 5.401 5.466 5.279 5.287 20,569 -0.07(-1.36%)
Jun 21, 2010 5.563 5.563 5.360 5.360 33,865 -0.15(-2.65%)
Jun 18, 2010 5.498 5.620 5.482 5.506 67,144 +0.06(+1.04%)
Jun 17, 2010 5.555 5.571 5.401 5.450 15,701 +0.00(+0.00%)
Jun 16, 2010 5.360 5.523 5.360 5.450 92,683 +0.08(+1.51%)
Jun 15, 2010 5.320 5.441 5.271 5.368 103,331 +0.06(+1.23%)
Jun 14, 2010 5.580 5.710 5.279 5.303 59,874 -0.21(-3.83%)
Jun 11, 2010 5.344 5.531 5.344 5.515 22,149 +0.10(+1.80%)
Jun 10, 2010 5.377 5.417 5.320 5.417 40,477 +0.06(+1.21%)
Jun 09, 2010 5.344 5.401 5.320 5.352 32,585 +0.06(+1.23%)
Jun 08, 2010 5.417 5.417 5.279 5.287 26,462 -0.05(-0.91%)
Jun 07, 2010 5.336 5.474 5.312 5.336 34,597 +0.01(+0.15%)
Jun 04, 2010 5.563 5.718 5.328 5.328 40,344 -0.35(-6.15%)
Jun 03, 2010 5.726 5.734 5.612 5.677 17,638 +0.01(+0.14%)
Jun 02, 2010 5.393 5.677 5.385 5.669 31,945 +0.37(+6.89%)
Jun 01, 2010 5.458 5.596 5.198 5.303 41,055 -0.22(-3.97%)
May 28, 2010 5.734 5.726 5.494 5.523 23,922 -0.21(-3.68%)
May 27, 2010 5.409 5.742 5.409 5.734 32,945 +0.44(+8.28%)
May 26, 2010 5.393 5.515 5.214 5.295 32,062 +0.05(+0.93%)
May 25, 2010 5.198 5.328 5.182 5.247 28,677 -0.06(-1.22%)
May 24, 2010 5.214 5.360 5.214 5.312 35,723 +0.10(+1.87%)
May 21, 2010 5.165 5.344 5.135 5.214 49,593 -0.02(-0.47%)
May 20, 2010 5.425 5.669 5.125 5.238 63,130 -0.32(-5.84%)
May 19, 2010 5.547 5.710 5.482 5.563 33,947 -0.02(-0.44%)
May 18, 2010 5.774 5.815 5.547 5.588 33,034 -0.09(-1.57%)
May 17, 2010 5.734 5.815 5.596 5.677 24,540 -0.01(-0.14%)
May 14, 2010 5.929 5.929 5.563 5.685 28,778 -0.30(-5.02%)
May 13, 2010 6.091 6.132 5.961 5.986 26,655 -0.13(-2.12%)
May 12, 2010 5.839 6.164 5.685 6.116 46,425 +0.23(+3.86%)
May 11, 2010 5.758 5.904 5.718 5.888 25,803 +0.10(+1.68%)
May 10, 2010 5.685 5.815 5.563 5.791 54,730 +0.37(+6.90%)
May 07, 2010 5.393 5.661 5.385 5.417 42,803 +0.02(+0.45%)
May 06, 2010 5.653 5.766 5.247 5.393 47,064 -0.23(-4.05%)
May 05, 2010 5.726 5.742 5.612 5.620 52,744 +0.02(+0.29%)
May 04, 2010 5.588 5.669 5.377 5.604 47,858 -0.08(-1.43%)
May 03, 2010 5.628 5.750 5.287 5.685 68,573 +0.10(+1.74%)
Apr 30, 2010 6.067 6.457 5.555 5.588 90,329 +0.05(+0.88%)
Apr 29, 2010 5.450 5.555 5.393 5.539 37,938 +0.17(+3.18%)
Apr 28, 2010 5.328 5.425 5.295 5.368 24,535 +0.06(+1.07%)
Apr 27, 2010 5.669 5.726 5.295 5.312 45,303 -0.39(-6.84%)
Apr 26, 2010 5.563 5.856 5.563 5.701 21,745 +0.17(+3.08%)
Apr 23, 2010 5.563 5.604 5.474 5.531 21,549 +0.05(+0.89%)
Apr 22, 2010 5.450 5.523 5.393 5.482 27,591 -0.04(-0.74%)
Apr 21, 2010 5.515 5.539 5.385 5.523 30,545 +0.00(+0.00%)
Apr 20, 2010 5.498 5.523 5.490 5.523 13,031 +0.03(+0.59%)
Apr 19, 2010 5.441 5.523 5.385 5.490 10,691 +0.01(+0.15%)
Apr 16, 2010 5.498 5.604 5.441 5.482 24,252 -0.02(-0.30%)
Apr 15, 2010 5.490 5.515 5.425 5.498 25,805 +0.00(+0.00%)
Apr 14, 2010 5.328 5.498 5.222 5.498 42,662 +0.20(+3.83%)
Apr 13, 2010 5.279 5.328 5.214 5.295 39,471 +0.03(+0.62%)
Apr 12, 2010 5.401 5.401 5.263 5.263 48,453 -0.09(-1.67%)
Apr 09, 2010 5.279 5.360 5.279 5.352 21,636 +0.07(+1.38%)
Apr 08, 2010 5.295 5.344 5.279 5.279 7,018 -0.02(-0.31%)
Apr 07, 2010 5.247 5.523 5.247 5.295 22,638 +0.02(+0.46%)
Apr 06, 2010 5.247 5.303 5.173 5.271 14,131 +0.08(+1.56%)
Apr 05, 2010 5.052 5.255 5.052 5.190 30,091 +0.13(+2.57%)
Apr 01, 2010 5.052 5.060 5.060 5.060 42,479 +0.02(+0.48%)
Mar 31, 2010 4.987 5.084 4.987 5.035 17,308 +0.01(+0.16%)
Mar 30, 2010 4.889 5.129 4.889 5.027 17,425 +0.02(+0.32%)
Mar 29, 2010 5.011 5.184 4.824 5.011 14,591 +0.00(+0.00%)
Mar 26, 2010 4.962 5.133 4.759 5.011 47,379 -0.09(-1.75%)
Mar 25, 2010 5.157 5.247 5.092 5.100 26,588 +0.01(+0.16%)
Mar 24, 2010 5.137 5.214 5.084 5.092 10,547 -0.06(-1.26%)
Mar 23, 2010 5.092 5.198 5.092 5.157 18,353 -0.01(-0.16%)
Mar 22, 2010 5.003 5.303 4.962 5.165 9,292 +0.13(+2.58%)
Mar 19, 2010 5.263 5.263 4.987 5.035 81,750 -0.19(-3.58%)
Mar 18, 2010 5.173 5.320 5.173 5.222 53,547 -0.12(-2.28%)
Mar 17, 2010 5.255 5.409 5.109 5.344 9,868 +0.11(+2.02%)
Mar 16, 2010 5.417 5.417 5.060 5.238 39,991 -0.17(-3.15%)
Mar 15, 2010 5.523 5.588 5.393 5.409 26,034 -0.22(-3.90%)
Mar 12, 2010 5.669 5.669 5.523 5.628 15,196 -0.04(-0.72%)
Mar 11, 2010 5.596 5.677 5.523 5.669 16,946 +0.02(+0.29%)
Mar 10, 2010 5.604 5.653 5.523 5.653 20,442 +0.03(+0.58%)
Mar 09, 2010 5.377 5.628 5.377 5.620 6,547 +0.07(+1.32%)
Mar 08, 2010 5.360 5.563 5.360 5.547 13,153 -0.03(-0.58%)
Mar 05, 2010 5.393 5.580 5.393 5.580 23,858 +0.20(+3.78%)
Mar 04, 2010 5.344 5.393 5.287 5.377 8,073 +0.03(+0.61%)
Mar 03, 2010 5.279 5.401 5.279 5.344 7,945 +0.09(+1.70%)
Mar 02, 2010 5.377 5.407 5.165 5.255 48,630 -0.07(-1.37%)
Mar 01, 2010 5.149 5.360 5.149 5.328 22,659 +0.23(+4.46%)
Feb 26, 2010 5.173 5.173 5.100 5.100 9,438 +0.00(+0.00%)
Feb 25, 2010 5.092 5.117 5.076 5.100 10,965 -0.06(-1.10%)
Feb 24, 2010 5.109 5.198 5.109 5.157 6,121 +0.06(+1.28%)
Feb 23, 2010 5.133 5.336 5.060 5.092 26,678 -0.26(-4.86%)
Feb 22, 2010 5.117 5.409 5.076 5.352 42,445 +0.27(+5.27%)
Feb 19, 2010 5.076 5.133 5.060 5.084 32,326 +0.01(+0.16%)
Feb 18, 2010 5.100 5.117 5.068 5.076 19,241 -0.02(-0.32%)
Feb 17, 2010 5.076 5.100 5.052 5.092 13,166 +0.04(+0.80%)
Feb 16, 2010 5.133 5.133 5.035 5.052 16,660 -0.04(-0.80%)
Feb 12, 2010 5.019 5.092 5.092 5.092 30,043 +0.02(+0.48%)
Feb 11, 2010 5.084 5.133 5.044 5.068 32,616 -0.05(-0.95%)
Feb 10, 2010 5.035 5.182 5.027 5.117 16,128 +0.05(+0.96%)
Feb 09, 2010 5.035 5.141 5.019 5.068 7,785 +0.13(+2.63%)
Feb 08, 2010 5.019 5.125 4.938 4.938 30,805 -0.09(-1.78%)
Feb 05, 2010 5.011 5.149 4.954 5.027 44,945 +0.04(+0.81%)
Feb 04, 2010 5.377 5.377 4.970 4.987 28,326 -0.09(-1.76%)
Feb 03, 2010 5.157 5.287 5.027 5.076 38,216 -0.08(-1.57%)
Feb 02, 2010 5.133 5.303 5.133 5.157 52,539 +0.02(+0.47%)
Feb 01, 2010 5.133 5.157 4.914 5.133 45,493 -0.06(-1.25%)
Jan 29, 2010 5.523 5.596 5.165 5.198 13,592 -0.01(-0.16%)
Jan 28, 2010 5.466 5.466 5.117 5.206 33,568 -0.01(-0.16%)
Jan 27, 2010 5.198 5.279 5.076 5.214 81,563 +0.01(+0.16%)
Jan 26, 2010 5.263 5.425 5.206 5.206 23,508 -0.08(-1.54%)
Jan 25, 2010 5.385 5.409 5.287 5.287 10,499 -0.06(-1.06%)
Jan 22, 2010 5.750 5.815 5.279 5.344 45,385 -0.49(-8.36%)
Jan 21, 2010 5.279 6.059 5.279 5.831 147,461 +0.50(+9.28%)
Jan 20, 2010 5.677 5.677 5.328 5.336 71,510 -0.33(-5.87%)
Jan 19, 2010 5.645 5.685 5.645 5.669 29,688 +0.27(+4.96%)
Jan 15, 2010 5.401 5.401 5.401 5.401 49,620 +0.02(+0.30%)
Jan 14, 2010 5.247 5.523 5.173 5.385 32,821 +0.13(+2.47%)
Jan 13, 2010 5.320 5.693 5.206 5.255 46,894 -0.06(-1.07%)
Jan 12, 2010 5.450 5.515 5.238 5.312 38,976 -0.20(-3.68%)
Jan 11, 2010 5.612 5.685 5.482 5.515 24,495 -0.10(-1.74%)
Jan 08, 2010 5.238 5.750 5.238 5.612 33,616 +0.38(+7.30%)
Jan 07, 2010 5.661 5.661 5.230 5.230 30,866 -0.32(-5.71%)
Jan 06, 2010 5.791 5.816 5.385 5.547 83,974 -0.27(-4.61%)
Jan 05, 2010 6.026 6.034 5.774 5.815 27,328 -0.15(-2.45%)
Jan 04, 2010 5.580 6.026 5.441 5.961 54,290 +0.48(+8.74%)
Dec 31, 2009 5.563 5.482 5.482 5.482 13,913 -0.06(-1.17%)
Dec 30, 2009 5.433 5.555 5.251 5.547 18,322 +0.07(+1.34%)
Dec 29, 2009 5.295 5.653 5.133 5.474 30,486 +0.17(+3.22%)
Dec 28, 2009 5.279 5.303 5.182 5.303 11,984 +0.05(+0.93%)
Dec 24, 2009 5.247 5.255 5.214 5.255 10,007 +0.01(+0.15%)
Dec 23, 2009 5.182 5.279 5.141 5.247 9,531 +0.11(+2.22%)
Dec 22, 2009 5.109 5.173 5.076 5.133 47,230 +0.04(+0.80%)
Dec 21, 2009 5.165 5.279 5.060 5.092 56,287 -0.06(-1.26%)
Dec 18, 2009 5.247 5.287 5.149 5.157 106,547 -0.03(-0.63%)
Dec 17, 2009 5.076 5.263 5.076 5.190 33,873 +0.05(+0.95%)
Dec 16, 2009 5.125 5.295 5.068 5.141 34,613 +0.08(+1.61%)
Dec 15, 2009 5.190 5.279 5.060 5.060 61,948 -0.15(-2.96%)
Dec 14, 2009 5.092 5.230 5.035 5.214 6,620 +0.21(+4.22%)
Dec 11, 2009 5.013 5.076 4.970 5.003 6,927 -0.02(-0.32%)
Dec 10, 2009 5.125 5.125 4.905 5.019 34,254 -0.09(-1.75%)
Dec 09, 2009 5.068 5.109 4.881 5.109 39,169 +0.03(+0.64%)
Dec 08, 2009 4.970 5.100 4.922 5.076 32,776 +0.08(+1.63%)
Dec 07, 2009 5.003 5.035 4.865 4.995 19,604 -0.03(-0.65%)
Dec 04, 2009 4.987 5.035 4.938 5.027 27,445 +0.11(+2.31%)
Dec 03, 2009 5.035 5.035 4.824 4.914 39,467 -0.11(-2.26%)
Dec 02, 2009 5.076 5.109 4.926 5.027 17,575 -0.05(-0.96%)
Dec 01, 2009 5.060 5.303 4.849 5.076 50,455 +0.10(+1.96%)
Nov 30, 2009 4.800 4.979 4.719 4.979 82,727 +0.15(+3.20%)
Nov 27, 2009 4.743 4.914 4.743 4.824 24,964 -0.13(-2.62%)
Nov 25, 2009 5.003 5.003 4.930 4.954 21,352 -0.03(-0.65%)
Nov 24, 2009 4.719 4.995 4.719 4.987 18,309 +0.02(+0.49%)
Nov 23, 2009 4.987 5.019 4.905 4.962 45,107 +0.08(+1.66%)
Nov 20, 2009 4.865 5.027 4.865 4.881 30,016 -0.02(-0.33%)
Nov 19, 2009 4.995 5.019 4.865 4.897 38,135 -0.15(-3.05%)
Nov 18, 2009 5.003 5.060 4.865 5.052 38,897 +0.05(+0.97%)
Nov 17, 2009 4.979 5.117 4.776 5.003 30,815 +0.01(+0.16%)
Nov 16, 2009 5.068 5.109 4.743 4.995 36,710 -0.01(-0.16%)
Nov 13, 2009 4.857 5.035 4.711 5.003 39,068 +0.15(+3.18%)
Nov 12, 2009 4.824 4.938 4.735 4.849 38,712 -0.12(-2.45%)
Nov 11, 2009 4.930 5.044 4.865 4.970 25,034 +0.12(+2.51%)
Nov 10, 2009 5.035 5.052 4.849 4.849 15,519 -0.19(-3.71%)
Nov 09, 2009 4.873 5.035 4.816 5.035 45,787 +0.14(+2.82%)
Nov 06, 2009 4.857 4.946 4.824 4.897 19,363 -0.02(-0.49%)
Nov 05, 2009 5.027 5.027 4.889 4.922 40,064 -0.06(-1.14%)
Nov 04, 2009 4.824 5.003 4.751 4.979 49,427 +0.19(+3.90%)
Nov 03, 2009 4.751 4.792 4.564 4.792 21,154 +0.02(+0.51%)
Nov 02, 2009 4.751 4.824 4.751 4.767 46,418 -0.01(-0.17%)
Oct 30, 2009 4.824 4.922 4.751 4.776 66,102 -0.09(-1.84%)
Oct 29, 2009 4.792 4.970 4.735 4.865 61,092 +0.07(+1.53%)
Oct 28, 2009 4.654 4.873 4.508 4.792 28,527 +0.11(+2.25%)
Oct 27, 2009 4.589 4.913 4.589 4.686 34,424 +0.13(+2.85%)
Oct 26, 2009 4.524 4.597 4.475 4.556 26,584 +0.04(+0.90%)
Oct 23, 2009 4.516 4.662 4.483 4.516 35,664 -0.04(-0.89%)
Oct 22, 2009 4.491 4.605 4.467 4.556 47,433 +0.06(+1.45%)
Oct 21, 2009 4.475 4.564 4.467 4.491 57,622 +0.00(+0.00%)
Oct 20, 2009 4.475 4.508 4.467 4.491 31,498 -0.02(-0.36%)
Oct 19, 2009 4.491 4.508 4.467 4.508 42,635 +0.03(+0.73%)
Oct 16, 2009 4.467 4.508 4.467 4.475 39,250 -0.01(-0.18%)
Oct 15, 2009 4.443 4.508 4.443 4.483 50,875 +0.01(+0.18%)
Oct 14, 2009 4.394 4.556 4.329 4.475 13,429 +0.17(+3.96%)
Oct 13, 2009 4.378 4.378 4.264 4.304 12,389 -0.12(-2.75%)
Oct 12, 2009 4.313 4.467 4.142 4.426 19,370 +0.04(+0.93%)
Oct 09, 2009 4.410 4.410 4.304 4.386 28,590 +0.02(+0.56%)
Oct 08, 2009 4.410 4.418 4.337 4.361 26,822 +0.06(+1.32%)
Oct 07, 2009 4.313 4.426 4.304 4.304 23,044 -0.05(-1.12%)
Oct 06, 2009 4.321 4.361 4.248 4.353 28,201 +0.08(+1.90%)
Oct 05, 2009 4.248 4.329 4.207 4.272 26,323 +0.10(+2.33%)
Oct 02, 2009 4.223 4.552 4.166 4.175 93,771 -0.06(-1.53%)
Oct 01, 2009 4.361 4.361 4.231 4.239 57,883 -0.18(-4.04%)
Sep 30, 2009 4.694 4.694 4.361 4.418 68,485 -0.13(-2.86%)
Sep 29, 2009 4.572 4.621 4.540 4.548 39,325 -0.01(-0.18%)
Sep 28, 2009 4.646 4.694 4.524 4.556 24,254 -0.11(-2.43%)
Sep 25, 2009 4.776 4.792 4.637 4.670 31,029 -0.11(-2.38%)
Sep 24, 2009 4.881 4.881 4.767 4.784 36,804 -0.06(-1.17%)
Sep 23, 2009 4.954 4.954 4.832 4.840 15,299 -0.09(-1.81%)
Sep 22, 2009 5.084 5.084 4.922 4.930 22,472 -0.09(-1.78%)
Sep 21, 2009 5.011 5.035 4.930 5.019 24,962 -0.06(-1.28%)
Sep 18, 2009 5.052 5.149 4.816 5.084 76,726 +0.06(+1.13%)
Sep 17, 2009 5.003 5.044 4.873 5.027 12,129 +0.03(+0.65%)
Sep 16, 2009 5.052 5.052 4.970 4.995 14,793 -0.02(-0.49%)
Sep 15, 2009 5.100 5.117 5.003 5.019 22,823 -0.06(-1.12%)
Sep 14, 2009 4.784 5.084 4.662 5.076 30,551 +0.23(+4.69%)
Sep 11, 2009 4.857 4.857 4.711 4.849 33,476 -0.02(-0.33%)
Sep 10, 2009 4.824 4.873 4.670 4.865 24,399 +0.02(+0.33%)
Sep 09, 2009 4.662 4.865 4.597 4.849 22,930 +0.17(+3.65%)
Sep 08, 2009 4.629 4.702 4.548 4.678 40,308 +0.09(+1.95%)
Sep 04, 2009 4.491 4.597 4.483 4.589 19,759 +0.03(+0.71%)
Sep 03, 2009 4.524 4.605 4.499 4.556 11,508 +0.04(+0.90%)
Sep 02, 2009 4.264 4.516 4.252 4.516 65,469 +0.26(+6.11%)
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.