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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.320 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 (%)
Jul 31, 2018 11.37 11.56 11.29 11.51 594,500 +0.15(+1.35%)
Jul 30, 2018 11.20 11.56 11.18 11.35 469,050 +0.08(+0.72%)
Jul 27, 2018 11.39 11.57 11.26 11.27 443,854 -0.07(-0.64%)
Jul 26, 2018 11.06 11.43 11.06 11.34 558,922 +0.31(+2.78%)
Jul 25, 2018 11.56 11.60 11.03 11.04 896,551 -0.63(-5.42%)
Jul 24, 2018 11.29 11.68 11.23 11.67 854,866 +0.41(+3.61%)
Jul 23, 2018 10.94 11.27 10.87 11.26 537,762 +0.29(+2.63%)
Jul 20, 2018 11.16 11.20 10.89 10.97 503,933 -0.17(-1.50%)
Jul 19, 2018 11.11 11.25 10.98 11.14 404,142 +0.05(+0.45%)
Jul 18, 2018 11.32 11.35 10.97 11.09 810,513 -0.20(-1.76%)
Jul 17, 2018 11.52 11.64 11.28 11.29 536,519 -0.24(-2.11%)
Jul 16, 2018 11.59 11.64 11.50 11.53 461,835 -0.05(-0.39%)
Jul 13, 2018 11.69 11.82 11.56 11.58 496,233 -0.17(-1.46%)
Jul 12, 2018 11.72 11.84 11.43 11.75 570,996 +0.08(+0.68%)
Jul 11, 2018 11.84 11.92 11.52 11.67 1,120,068 -0.17(-1.41%)
Jul 10, 2018 11.84 11.97 11.74 11.84 1,150,924 +0.04(+0.37%)
Jul 09, 2018 11.74 11.82 11.57 11.79 620,685 +0.11(+0.90%)
Jul 06, 2018 11.52 11.72 11.49 11.69 561,621 +0.17(+1.45%)
Jul 05, 2018 11.28 11.52 11.22 11.52 712,879 +0.23(+2.02%)
Jul 03, 2018 11.29 11.29 11.29 0 +0.32(+2.88%)
Jul 02, 2018 10.82 10.98 10.77 10.98 621,684 +0.14(+1.29%)
Jun 29, 2018 10.92 10.97 10.75 10.84 438,385 -0.03(-0.24%)
Jun 28, 2018 10.87 10.98 10.52 10.87 666,267 +0.01(+0.08%)
Jun 27, 2018 11.29 11.57 10.85 10.86 800,037 -0.38(-3.36%)
Jun 26, 2018 11.38 11.43 11.14 11.23 420,800 -0.15(-1.31%)
Jun 25, 2018 11.32 11.51 11.31 11.38 626,526 -0.13(-1.14%)
Jun 22, 2018 11.32 11.55 11.29 11.51 2,889,573 +0.28(+2.50%)
Jun 21, 2018 11.51 11.58 11.22 11.23 615,907 -0.20(-1.76%)
Jun 20, 2018 11.71 11.72 11.37 11.44 940,652 -0.25(-2.18%)
Jun 19, 2018 11.42 11.72 11.42 11.69 981,887 +0.22(+1.91%)
Jun 18, 2018 11.14 11.56 11.13 11.47 1,034,815 +0.25(+2.27%)
Jun 15, 2018 11.34 10.92 11.22 2,446,819 +0.12(+1.11%)
Jun 14, 2018 11.08 11.18 10.99 11.09 721,425 +0.06(+0.56%)
Jun 13, 2018 11.18 11.30 10.99 11.03 815,670 -0.17(-1.49%)
Jun 12, 2018 10.74 11.34 10.74 11.20 835,214 +0.51(+4.76%)
Jun 11, 2018 10.61 10.83 10.61 10.69 476,421 +0.07(+0.66%)
Jun 08, 2018 10.54 10.66 10.46 10.62 568,011 +0.07(+0.67%)
Jun 07, 2018 10.15 10.57 10.10 10.55 792,762 +0.37(+3.62%)
Jun 06, 2018 10.19 10.21 10.06 10.18 623,499 +0.03(+0.26%)
Jun 05, 2018 10.08 10.20 10.04 10.15 675,719 +0.07(+0.70%)
Jun 04, 2018 9.997 10.15 9.953 10.08 677,300 +0.16(+1.59%)
Jun 01, 2018 9.892 9.962 9.743 9.927 712,848 +0.10(+0.98%)
May 31, 2018 9.988 10.05 9.681 9.830 1,200,887 -0.15(-1.49%)
May 30, 2018 9.953 10.09 9.874 9.980 525,825 +0.08(+0.80%)
May 29, 2018 9.787 10.10 9.787 9.901 809,697 +0.04(+0.36%)
May 25, 2018 9.866 9.866 9.866 0 +0.08(+0.81%)
May 24, 2018 9.743 9.883 9.646 9.787 440,522 +0.04(+0.36%)
May 23, 2018 9.980 10.08 9.708 9.752 784,732 -0.25(-2.46%)
May 22, 2018 9.822 10.15 9.787 9.997 890,621 +0.18(+1.88%)
May 21, 2018 9.725 9.830 9.638 9.813 2,392,594 +0.11(+1.08%)
May 18, 2018 9.813 9.822 9.625 9.708 555,172 -0.11(-1.07%)
May 17, 2018 9.839 10.11 9.760 9.813 895,595 +0.00(+0.00%)
May 16, 2018 9.769 9.971 9.769 9.813 818,682 +0.07(+0.72%)
May 15, 2018 9.813 9.904 9.567 9.743 1,122,486 -0.09(-0.89%)
May 14, 2018 10.23 10.23 9.830 9.830 1,116,484 -0.41(-4.02%)
May 11, 2018 9.892 10.27 9.892 10.24 586,227 +0.04(+0.43%)
May 10, 2018 10.09 10.22 9.944 10.20 907,048 +0.14(+1.39%)
May 09, 2018 10.21 10.35 10.01 10.06 725,559 -0.10(-0.95%)
May 08, 2018 10.15 10.27 10.12 10.15 757,224 +0.02(+0.17%)
May 07, 2018 10.18 10.30 10.04 10.14 603,755 -0.08(-0.77%)
May 04, 2018 9.830 10.26 9.830 10.22 725,208 +0.38(+3.83%)
May 03, 2018 9.918 10.36 9.795 9.839 942,033 -0.34(-3.36%)
May 02, 2018 10.01 10.31 9.997 10.18 713,729 +0.17(+1.66%)
May 01, 2018 9.971 10.03 9.752 10.01 646,414 +0.11(+1.06%)
Apr 30, 2018 10.21 10.23 9.909 9.909 596,088 -0.26(-2.59%)
Apr 27, 2018 9.883 10.31 9.883 10.17 878,559 +0.31(+3.11%)
Apr 26, 2018 9.848 9.883 9.629 9.866 548,582 +0.02(+0.18%)
Apr 25, 2018 9.602 9.866 9.550 9.848 477,934 +0.18(+1.91%)
Apr 24, 2018 9.629 9.838 9.576 9.664 614,194 +0.08(+0.82%)
Apr 23, 2018 9.673 9.699 9.497 9.585 811,655 -0.04(-0.36%)
Apr 20, 2018 9.716 9.813 9.611 9.620 465,362 -0.10(-0.99%)
Apr 19, 2018 9.892 9.980 9.690 9.716 463,472 -0.16(-1.60%)
Apr 18, 2018 9.778 9.927 9.743 9.874 382,480 +0.05(+0.54%)
Apr 17, 2018 9.752 9.900 9.716 9.822 475,305 +0.12(+1.27%)
Apr 16, 2018 9.559 9.804 9.445 9.699 603,918 +0.14(+1.47%)
Apr 13, 2018 9.708 9.708 9.488 9.559 794,923 -0.17(-1.71%)
Apr 12, 2018 10.04 10.04 9.576 9.725 901,266 -0.28(-2.83%)
Apr 11, 2018 9.898 10.02 9.855 10.01 920,772 +0.11(+1.11%)
Apr 10, 2018 9.983 10.05 9.754 9.898 825,664 +0.06(+0.60%)
Apr 09, 2018 9.686 9.870 9.550 9.839 1,267,080 +0.19(+1.93%)
Apr 06, 2018 9.499 9.711 9.491 9.652 1,943,444 +0.09(+0.98%)
Apr 05, 2018 9.601 9.745 9.330 9.559 1,105,867 +0.02(+0.18%)
Apr 04, 2018 8.965 9.550 8.744 9.542 902,812 +0.47(+5.14%)
Apr 03, 2018 8.990 9.185 8.855 9.075 1,461,209 +0.20(+2.20%)
Apr 02, 2018 9.245 9.270 8.872 8.880 1,127,296 -0.42(-4.47%)
Mar 29, 2018 9.296 9.296 9.296 0 +0.13(+1.39%)
Mar 28, 2018 9.194 9.355 9.126 9.168 956,289 -0.03(-0.37%)
Mar 27, 2018 9.321 9.368 9.156 9.202 1,070,154 -0.07(-0.73%)
Mar 26, 2018 9.465 9.576 9.152 9.270 946,790 -0.04(-0.46%)
Mar 23, 2018 9.542 9.601 9.304 9.313 1,102,677 -0.19(-1.96%)
Mar 22, 2018 9.754 9.855 9.465 9.499 1,306,469 -0.31(-3.11%)
Mar 21, 2018 9.822 10.11 9.754 9.805 1,423,552 -0.03(-0.26%)
Mar 20, 2018 9.830 9.906 9.694 9.830 774,083 -0.04(-0.43%)
Mar 19, 2018 9.974 10.05 9.660 9.872 1,063,300 -0.19(-1.85%)
Mar 16, 2018 10.02 10.11 9.635 10.06 3,799,164 +0.01(+0.08%)
Mar 15, 2018 10.37 10.37 9.936 10.05 943,898 -0.26(-2.55%)
Mar 14, 2018 10.10 10.46 9.940 10.31 1,891,464 +0.28(+2.79%)
Mar 13, 2018 10.12 10.14 9.877 10.03 1,433,522 -0.14(-1.42%)
Mar 12, 2018 10.34 10.36 10.00 10.18 1,150,207 -0.17(-1.64%)
Mar 09, 2018 10.19 10.38 10.09 10.35 1,015,792 +0.16(+1.58%)
Mar 08, 2018 10.19 10.57 10.03 10.19 1,372,245 -0.37(-3.53%)
Mar 07, 2018 10.37 10.62 10.29 10.56 1,734,549 +0.14(+1.38%)
Mar 06, 2018 10.19 10.58 10.14 10.42 1,314,861 +0.27(+2.68%)
Mar 05, 2018 10.02 10.35 10.02 10.14 1,251,121 +0.11(+1.10%)
Mar 02, 2018 10.04 10.45 9.889 10.03 1,923,363 -0.19(-1.83%)
Mar 01, 2018 9.660 10.86 9.652 10.22 2,696,569 +0.42(+4.24%)
Feb 28, 2018 10.30 10.32 9.771 9.805 2,011,842 -0.45(-4.38%)
Feb 27, 2018 10.30 10.52 10.15 10.25 1,005,287 -0.10(-0.98%)
Feb 26, 2018 10.11 10.41 10.08 10.36 729,080 +0.27(+2.69%)
Feb 23, 2018 9.694 10.10 9.635 10.08 833,670 +0.47(+4.85%)
Feb 22, 2018 9.923 10.000 9.618 9.618 801,736 -0.27(-2.74%)
Feb 21, 2018 10.03 10.32 9.881 9.889 1,029,797 -0.13(-1.27%)
Feb 20, 2018 10.03 10.23 9.957 10.02 1,212,569 -0.09(-0.92%)
Feb 16, 2018 10.11 10.11 10.11 0 +0.24(+2.41%)
Feb 15, 2018 9.839 9.991 9.728 9.872 820,847 +0.09(+0.95%)
Feb 14, 2018 9.669 9.889 9.601 9.779 599,354 +0.03(+0.35%)
Feb 13, 2018 9.576 9.766 9.385 9.745 830,827 +0.07(+0.70%)
Feb 12, 2018 9.414 9.813 9.270 9.677 1,116,356 +0.29(+3.07%)
Feb 09, 2018 9.423 9.516 9.185 9.389 1,644,529 -0.02(-0.18%)
Feb 08, 2018 9.940 9.393 9.406 1,581,229 -0.53(-5.29%)
Feb 07, 2018 9.830 9.887 9.694 9.932 924,064 +0.03(+0.34%)
Feb 06, 2018 9.355 9.923 9.338 9.898 1,462,105 +0.24(+2.46%)
Feb 05, 2018 10.01 10.03 9.571 9.660 1,846,853 -0.38(-3.80%)
Feb 02, 2018 10.47 10.47 9.957 10.04 1,609,853 -0.48(-4.59%)
Feb 01, 2018 10.53 10.70 10.40 10.53 823,881 -0.03(-0.32%)
Jan 31, 2018 10.66 10.67 10.41 10.56 787,128 -0.05(-0.48%)
Jan 30, 2018 10.81 10.84 10.58 10.61 734,339 -0.21(-1.96%)
Jan 29, 2018 10.81 11.02 10.73 10.82 853,636 -0.08(-0.70%)
Jan 26, 2018 10.73 10.91 10.65 10.90 547,561 +0.22(+2.06%)
Jan 25, 2018 10.74 10.81 10.61 10.68 898,615 -0.09(-0.87%)
Jan 24, 2018 10.81 10.96 10.73 10.77 1,149,693 +0.05(+0.47%)
Jan 23, 2018 10.86 10.98 10.53 10.72 1,029,899 -0.25(-2.32%)
Jan 22, 2018 10.52 11.05 10.51 10.97 829,208 +0.53(+5.03%)
Jan 19, 2018 10.44 10.60 10.20 10.45 931,691 -0.03(-0.32%)
Jan 18, 2018 10.47 10.70 10.45 10.48 776,155 -0.09(-0.88%)
Jan 17, 2018 10.66 10.79 10.46 10.58 960,958 -0.06(-0.56%)
Jan 16, 2018 10.76 10.97 10.64 10.64 1,057,530 -0.14(-1.26%)
Jan 12, 2018 10.77 10.77 10.77 0 +0.21(+2.01%)
Jan 11, 2018 10.25 10.69 10.22 10.56 1,253,893 +0.28(+2.70%)
Jan 10, 2018 10.33 10.28 1,586,166 +0.10(+0.97%)
Jan 09, 2018 10.58 10.64 10.15 10.18 1,751,338 -0.36(-3.43%)
Jan 08, 2018 10.63 10.75 10.36 10.54 1,411,629 -0.07(-0.62%)
Jan 05, 2018 10.67 10.73 10.42 10.61 1,118,930 +0.01(+0.08%)
Jan 04, 2018 10.16 10.67 9.887 10.60 1,955,455 +0.52(+5.13%)
Jan 03, 2018 10.84 10.89 10.07 10.08 2,615,859 -0.84(-7.67%)
Jan 02, 2018 10.54 10.97 10.25 10.92 2,026,501 +0.90(+9.02%)
Dec 29, 2017 10.02 10.02 10.02 0 -0.10(-0.97%)
Dec 28, 2017 10.15 10.20 9.953 10.12 1,530,630 -0.04(-0.40%)
Dec 27, 2017 10.19 10.24 9.986 10.16 1,210,830 +0.00(+0.00%)
Dec 26, 2017 10.13 10.36 10.13 10.16 689,004 +0.01(+0.08%)
Dec 22, 2017 10.18 10.23 10.04 10.15 951,640 +0.02(+0.24%)
Dec 21, 2017 10.38 10.38 10.13 10.13 1,202,775 -0.20(-1.91%)
Dec 20, 2017 10.40 10.50 10.29 10.32 1,032,354 -0.02(-0.24%)
Dec 19, 2017 10.61 10.84 10.27 10.35 1,435,386 -0.26(-2.48%)
Dec 18, 2017 10.52 10.77 10.30 10.61 1,121,792 +0.17(+1.65%)
Dec 15, 2017 10.48 10.55 10.02 10.44 4,318,801 -0.04(-0.39%)
Dec 14, 2017 10.52 10.64 10.33 10.48 1,142,137 -0.03(-0.31%)
Dec 13, 2017 10.29 10.65 10.28 10.51 1,097,527 +0.30(+2.98%)
Dec 12, 2017 10.96 11.08 10.18 10.21 1,345,009 -0.71(-6.48%)
Dec 11, 2017 10.13 11.13 10.13 10.91 1,481,211 +0.78(+7.70%)
Dec 08, 2017 10.08 10.30 9.920 10.13 1,306,247 +0.10(+0.98%)
Dec 07, 2017 10.11 10.45 10.02 10.04 1,770,312 -0.07(-0.65%)
Dec 06, 2017 10.35 10.47 10.00 10.10 2,176,300 -0.28(-2.69%)
Dec 05, 2017 11.05 11.11 10.31 10.38 1,861,058 -0.73(-6.58%)
Dec 04, 2017 11.24 11.24 10.66 11.11 2,294,357 -0.03(-0.29%)
Dec 01, 2017 11.59 11.79 11.06 11.14 1,361,879 -0.48(-4.10%)
Nov 30, 2017 11.82 11.94 11.35 11.62 1,408,446 -0.15(-1.26%)
Nov 29, 2017 11.61 11.96 11.61 11.77 908,950 +0.10(+0.84%)
Nov 28, 2017 11.37 11.73 11.28 11.67 1,147,885 +0.32(+2.82%)
Nov 27, 2017 11.20 11.42 11.17 11.35 876,324 +0.16(+1.39%)
Nov 24, 2017 11.10 11.24 11.06 11.19 593,831 +0.10(+0.89%)
Nov 22, 2017 11.01 11.37 11.00 11.10 993,350 +0.07(+0.60%)
Nov 21, 2017 11.05 11.23 10.78 11.03 1,175,235 +0.02(+0.22%)
Nov 20, 2017 11.03 11.14 10.92 11.01 824,950 -0.05(-0.45%)
Nov 17, 2017 11.03 11.23 10.96 11.05 1,031,663 -0.02(-0.15%)
Nov 16, 2017 11.28 11.42 11.00 11.07 870,588 -0.19(-1.68%)
Nov 15, 2017 10.78 11.57 10.72 11.26 1,544,900 +0.48(+4.42%)
Nov 14, 2017 11.11 11.16 10.77 10.78 1,738,574 -0.38(-3.39%)
Nov 13, 2017 11.61 11.68 11.14 11.16 1,569,888 -0.52(-4.43%)
Nov 10, 2017 11.73 12.04 11.65 11.68 842,593 -0.11(-0.91%)
Nov 09, 2017 12.17 12.18 11.67 11.79 1,276,154 -0.46(-3.76%)
Nov 08, 2017 12.37 12.57 11.68 12.25 1,592,391 -0.06(-0.47%)
Nov 07, 2017 12.72 12.78 11.97 12.30 2,232,904 -0.53(-4.16%)
Nov 06, 2017 13.16 13.45 12.72 12.84 1,549,340 -0.36(-2.74%)
Nov 03, 2017 14.58 14.70 13.17 13.20 2,332,124 -1.59(-10.78%)
Nov 02, 2017 15.35 15.61 14.33 14.79 1,869,915 -0.95(-6.05%)
Nov 01, 2017 15.81 15.86 15.51 15.75 657,819 -0.01(-0.05%)
Oct 31, 2017 15.64 15.82 15.57 15.76 600,915 +0.11(+0.68%)
Oct 30, 2017 15.83 15.84 15.57 15.65 522,335 -0.16(-1.04%)
Oct 27, 2017 15.78 15.91 15.66 15.81 354,214 +0.05(+0.31%)
Oct 26, 2017 15.82 16.13 15.75 15.76 369,361 -0.04(-0.26%)
Oct 25, 2017 15.63 15.90 15.62 15.80 350,139 +0.18(+1.16%)
Oct 24, 2017 15.91 16.10 15.59 15.62 323,095 -0.19(-1.20%)
Oct 23, 2017 16.00 16.13 15.71 15.81 373,084 -0.23(-1.43%)
Oct 20, 2017 16.22 16.29 15.99 16.04 327,655 -0.03(-0.20%)
Oct 19, 2017 16.17 16.29 16.01 16.08 307,555 -0.06(-0.36%)
Oct 18, 2017 15.88 16.17 15.58 16.13 371,717 +0.18(+1.13%)
Oct 17, 2017 16.08 16.26 15.95 15.95 263,268 -0.22(-1.37%)
Oct 16, 2017 16.27 16.31 16.05 16.17 394,570 -0.04(-0.25%)
Oct 13, 2017 16.45 16.45 16.13 16.22 321,124 -0.16(-0.95%)
Oct 12, 2017 16.23 16.38 15.67 16.37 595,177 +0.05(+0.29%)
Oct 11, 2017 16.40 16.12 16.32 405,205 -0.04(-0.25%)
Oct 10, 2017 16.23 16.50 16.17 16.37 328,442 +0.15(+0.94%)
Oct 09, 2017 16.16 16.37 16.09 16.21 335,845 +0.05(+0.30%)
Oct 06, 2017 16.31 16.32 15.96 16.16 869,330 -0.19(-1.13%)
Oct 05, 2017 16.43 16.70 16.34 16.35 1,056,407 -0.11(-0.69%)
Oct 04, 2017 16.20 16.70 16.07 16.46 859,636 +0.33(+2.05%)
Oct 03, 2017 15.69 16.22 15.51 16.13 823,275 +0.52(+3.36%)
Oct 02, 2017 15.34 15.62 15.30 15.61 395,562 +0.23(+1.47%)
Sep 29, 2017 15.76 15.81 15.33 15.38 441,868 -0.34(-2.15%)
Sep 28, 2017 15.76 15.83 15.61 15.72 434,498 -0.03(-0.20%)
Sep 27, 2017 15.71 15.91 15.57 15.75 642,598 +0.07(+0.46%)
Sep 26, 2017 15.66 15.82 15.49 15.68 790,336 +0.05(+0.31%)
Sep 25, 2017 15.30 15.66 15.23 15.63 509,313 +0.34(+2.21%)
Sep 22, 2017 14.98 15.33 14.93 15.29 528,459 +0.30(+1.99%)
Sep 21, 2017 14.93 15.01 14.74 14.99 440,819 +0.07(+0.49%)
Sep 20, 2017 14.91 15.18 14.88 14.92 556,742 +0.01(+0.05%)
Sep 19, 2017 14.72 15.00 14.68 14.91 640,086 +0.17(+1.15%)
Sep 18, 2017 14.64 14.96 14.58 14.74 593,747 +0.10(+0.72%)
Sep 15, 2017 14.22 14.65 14.18 14.64 1,557,718 +0.40(+2.77%)
Sep 14, 2017 14.12 14.24 14.07 14.24 504,545 +0.10(+0.74%)
Sep 13, 2017 14.11 14.27 14.08 14.14 472,113 +0.00(+0.00%)
Sep 12, 2017 14.17 14.38 14.07 14.14 499,186 +0.06(+0.46%)
Sep 11, 2017 14.46 14.47 13.87 14.08 823,390 -0.34(-2.35%)
Sep 08, 2017 14.26 14.51 14.09 14.41 1,210,519 +0.12(+0.85%)
Sep 07, 2017 14.56 15.03 14.23 14.29 789,787 -0.24(-1.66%)
Sep 06, 2017 15.05 15.27 14.54 14.54 658,545 -0.51(-3.38%)
Sep 05, 2017 15.31 15.43 15.03 15.04 340,718 -0.29(-1.89%)
Sep 01, 2017 14.95 15.44 14.88 15.33 532,191 +0.46(+3.09%)
Aug 31, 2017 15.13 15.25 14.83 14.87 1,280,051 -0.22(-1.44%)
Aug 30, 2017 15.40 15.40 15.01 15.09 514,713 -0.31(-2.04%)
Aug 29, 2017 15.20 15.66 15.20 15.41 664,799 +0.19(+1.27%)
Aug 28, 2017 15.19 15.26 14.89 15.21 623,081 +0.06(+0.37%)
Aug 25, 2017 15.45 15.45 15.14 15.16 372,534 -0.19(-1.26%)
Aug 24, 2017 15.49 15.70 15.33 15.35 399,447 -0.16(-1.04%)
Aug 23, 2017 15.03 15.66 14.98 15.51 777,763 +0.47(+3.11%)
Aug 22, 2017 14.82 15.09 14.72 15.04 803,538 +0.23(+1.52%)
Aug 21, 2017 15.09 15.18 14.78 14.82 591,522 -0.24(-1.61%)
Aug 18, 2017 14.94 15.10 14.77 15.06 526,965 +0.03(+0.21%)
Aug 17, 2017 15.49 15.54 15.01 15.03 496,379 -0.52(-3.32%)
Aug 16, 2017 15.40 15.74 15.40 15.54 422,203 +0.18(+1.15%)
Aug 15, 2017 15.73 15.73 15.19 15.37 812,102 -0.48(-3.05%)
Aug 14, 2017 15.60 15.85 15.49 15.85 327,988 +0.32(+2.08%)
Aug 11, 2017 15.55 15.65 15.28 15.53 535,515 +0.17(+1.10%)
Aug 10, 2017 15.40 15.57 15.26 15.36 467,377 -0.06(-0.37%)
Aug 09, 2017 15.54 15.64 15.38 15.41 480,190 -0.21(-1.34%)
Aug 08, 2017 15.91 15.99 15.61 15.62 364,157 -0.35(-2.17%)
Aug 07, 2017 15.87 16.14 15.33 15.97 776,792 +0.15(+0.92%)
Aug 04, 2017 15.85 14.95 15.82 979,783 +0.82(+5.48%)
Aug 03, 2017 14.72 15.17 14.51 15.00 1,264,363 +0.13(+0.87%)
Aug 02, 2017 14.80 14.87 14.59 14.87 944,437 +0.05(+0.33%)
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.