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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.330 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2008 6.924 7.168 6.717 7.055 370,096 -0.01(-0.19%)
Jan 30, 2008 7.236 7.290 6.902 7.069 292,523 -0.21(-2.91%)
Jan 29, 2008 7.100 7.457 7.019 7.281 315,143 +0.21(+2.93%)
Jan 28, 2008 7.010 7.236 6.792 7.073 322,807 +0.02(+0.26%)
Jan 25, 2008 7.195 7.222 7.006 7.055 360,311 -0.02(-0.32%)
Jan 24, 2008 7.249 7.312 7.024 7.078 533,970 -0.14(-2.00%)
Jan 23, 2008 6.672 7.249 6.541 7.222 576,520 +0.41(+5.96%)
Jan 22, 2008 6.771 7.145 6.342 6.816 570,488 -0.39(-5.44%)
Jan 21, 2008 7.222 7.389 7.109 7.209 682,660 +0.00(+0.00%)
Jan 18, 2008 7.222 7.389 7.109 7.209 682,660 -0.01(-0.19%)
Jan 17, 2008 7.240 7.318 7.100 7.222 603,393 -0.01(-0.12%)
Jan 16, 2008 6.956 7.353 6.839 7.231 1,146,521 -0.34(-4.47%)
Jan 15, 2008 7.569 7.754 7.493 7.569 514,810 -0.10(-1.29%)
Jan 14, 2008 7.727 7.781 7.637 7.669 366,070 -0.07(-0.87%)
Jan 11, 2008 7.840 7.840 7.515 7.736 923,600 -0.24(-3.00%)
Jan 10, 2008 7.948 8.169 7.781 7.975 814,942 -0.05(-0.62%)
Jan 09, 2008 7.953 8.124 7.804 8.025 540,880 -0.00(-0.06%)
Jan 08, 2008 8.408 8.652 8.002 8.030 667,115 -0.32(-3.84%)
Jan 07, 2008 8.120 8.417 8.120 8.350 602,501 +0.28(+3.52%)
Jan 04, 2008 8.034 8.350 7.903 8.066 646,964 -0.06(-0.78%)
Jan 03, 2008 8.598 8.652 8.075 8.129 551,570 -0.53(-6.10%)
Jan 02, 2008 8.945 8.990 8.625 8.657 603,672 -0.32(-3.57%)
Jan 01, 2008 8.417 9.094 8.177 8.977 1,357,075 +0.00(+0.00%)
Dec 31, 2007 8.417 9.094 8.177 8.977 1,357,075 +0.49(+5.74%)
Dec 28, 2007 8.341 8.638 8.066 8.490 458,459 +0.32(+3.98%)
Dec 27, 2007 8.458 8.481 8.165 8.165 349,936 -0.23(-2.69%)
Dec 26, 2007 8.386 8.512 8.282 8.390 223,832 -0.02(-0.21%)
Dec 24, 2007 8.422 8.445 8.260 8.408 147,549 +0.06(+0.76%)
Dec 21, 2007 8.111 8.345 7.993 8.345 922,968 +0.37(+4.58%)
Dec 20, 2007 7.971 8.011 7.827 7.980 378,759 +0.11(+1.38%)
Dec 19, 2007 7.448 7.890 7.421 7.872 585,982 +0.42(+5.57%)
Dec 18, 2007 7.357 7.759 7.357 7.457 642,302 +0.27(+3.77%)
Dec 17, 2007 7.263 7.421 7.186 7.186 377,888 -0.03(-0.44%)
Dec 14, 2007 7.263 7.393 7.218 7.218 373,138 +0.02(+0.31%)
Dec 13, 2007 7.227 7.335 7.180 7.195 207,698 -0.09(-1.18%)
Dec 12, 2007 7.412 7.434 7.195 7.281 242,431 +0.06(+0.81%)
Dec 11, 2007 7.308 7.362 7.190 7.222 409,884 -0.07(-0.93%)
Dec 10, 2007 7.375 7.466 7.236 7.290 196,406 -0.05(-0.62%)
Dec 07, 2007 7.610 7.642 7.294 7.335 234,132 -0.24(-3.16%)
Dec 06, 2007 7.407 7.624 7.285 7.574 256,533 +0.16(+2.13%)
Dec 05, 2007 7.190 7.443 7.118 7.416 394,151 +0.35(+4.91%)
Dec 04, 2007 7.096 7.168 6.992 7.069 153,133 -0.10(-1.38%)
Dec 03, 2007 7.240 7.317 7.127 7.168 313,549 -0.09(-1.18%)
Nov 30, 2007 7.475 7.475 7.177 7.254 530,572 -0.09(-1.17%)
Nov 29, 2007 7.344 7.452 7.186 7.339 226,923 -0.06(-0.85%)
Nov 28, 2007 7.209 7.533 7.145 7.402 486,180 +0.31(+4.32%)
Nov 27, 2007 7.344 7.344 7.051 7.096 421,232 -0.21(-2.90%)
Nov 26, 2007 7.497 7.542 7.299 7.308 283,143 -0.14(-1.94%)
Nov 23, 2007 7.344 7.596 7.326 7.452 71,053 +0.20(+2.74%)
Nov 21, 2007 7.321 7.462 7.237 7.254 197,377 -0.09(-1.29%)
Nov 20, 2007 7.380 7.466 7.177 7.348 518,433 -0.02(-0.24%)
Nov 19, 2007 7.565 7.565 7.294 7.366 538,309 -0.32(-4.17%)
Nov 16, 2007 7.587 7.709 7.439 7.687 551,419 +0.13(+1.73%)
Nov 15, 2007 7.696 7.754 7.511 7.556 351,062 -0.15(-1.93%)
Nov 14, 2007 7.881 7.881 7.587 7.705 382,408 -0.11(-1.44%)
Nov 13, 2007 7.827 7.894 7.723 7.817 396,102 +0.04(+0.46%)
Nov 12, 2007 7.601 7.876 7.493 7.781 504,252 +0.16(+2.13%)
Nov 09, 2007 7.624 8.048 7.556 7.619 321,936 -0.08(-1.05%)
Nov 08, 2007 8.192 8.269 7.578 7.700 379,201 -0.09(-1.16%)
Nov 07, 2007 7.696 8.677 7.678 7.790 493,806 -0.47(-5.68%)
Nov 06, 2007 8.296 8.345 8.169 8.260 312,570 -0.02(-0.27%)
Nov 05, 2007 8.454 8.571 8.264 8.282 216,300 -0.32(-3.77%)
Nov 02, 2007 8.571 8.675 8.458 8.607 147,332 +0.16(+1.92%)
Nov 01, 2007 8.882 8.887 8.413 8.445 279,273 -0.54(-5.98%)
Oct 31, 2007 9.004 9.022 8.810 8.981 204,668 +0.09(+1.07%)
Oct 30, 2007 9.044 9.126 8.841 8.887 141,276 -0.22(-2.38%)
Oct 29, 2007 9.202 9.216 9.049 9.103 178,452 -0.07(-0.74%)
Oct 26, 2007 9.243 9.270 9.031 9.171 243,405 +0.08(+0.84%)
Oct 25, 2007 9.171 9.202 8.918 9.094 184,889 +0.00(+0.05%)
Oct 24, 2007 9.157 9.211 8.864 9.090 226,854 -0.14(-1.56%)
Oct 23, 2007 9.171 9.247 8.981 9.234 204,231 +0.13(+1.39%)
Oct 22, 2007 8.814 9.148 8.765 9.108 225,229 +0.18(+2.02%)
Oct 19, 2007 9.356 9.441 8.905 8.927 363,315 -0.43(-4.63%)
Oct 18, 2007 9.256 9.405 9.216 9.360 229,361 +0.05(+0.48%)
Oct 17, 2007 9.144 9.315 9.058 9.315 198,328 +0.29(+3.25%)
Oct 16, 2007 9.108 9.180 8.819 9.022 228,927 -0.13(-1.43%)
Oct 15, 2007 9.360 9.360 8.927 9.153 212,695 -0.16(-1.74%)
Oct 12, 2007 9.180 9.369 9.053 9.315 125,425 +0.14(+1.47%)
Oct 11, 2007 9.387 9.387 9.035 9.180 217,204 -0.30(-3.14%)
Oct 10, 2007 9.568 9.653 9.441 9.478 247,665 -0.09(-0.94%)
Oct 09, 2007 9.545 9.653 9.419 9.568 135,756 +0.05(+0.57%)
Oct 08, 2007 9.509 9.599 9.441 9.514 151,218 -0.05(-0.52%)
Oct 05, 2007 9.306 9.676 9.306 9.563 329,998 +0.13(+1.39%)
Oct 04, 2007 9.094 9.441 8.999 9.432 285,074 +0.40(+4.45%)
Oct 03, 2007 9.135 9.189 8.986 9.031 351,515 -0.15(-1.67%)
Oct 02, 2007 9.017 9.225 8.977 9.184 187,343 +0.22(+2.47%)
Oct 01, 2007 8.860 9.135 8.828 8.963 334,789 +0.12(+1.33%)
Sep 28, 2007 9.103 9.153 8.814 8.846 236,082 -0.23(-2.53%)
Sep 27, 2007 8.882 9.153 8.860 9.076 219,057 +0.22(+2.44%)
Sep 26, 2007 8.684 9.004 8.666 8.860 443,083 +0.21(+2.45%)
Sep 25, 2007 8.566 8.679 8.521 8.648 293,742 +0.08(+0.95%)
Sep 24, 2007 8.553 8.602 8.476 8.566 305,810 +0.04(+0.48%)
Sep 21, 2007 8.485 8.566 8.442 8.526 829,803 +0.07(+0.85%)
Sep 20, 2007 8.544 8.562 8.404 8.454 361,138 -0.09(-1.11%)
Sep 19, 2007 8.742 8.769 8.476 8.548 439,416 -0.15(-1.76%)
Sep 18, 2007 8.354 8.706 8.228 8.702 219,252 +0.41(+4.95%)
Sep 17, 2007 8.345 8.359 8.196 8.291 286,826 -0.04(-0.49%)
Sep 14, 2007 8.255 8.345 8.184 8.332 184,905 -0.02(-0.22%)
Sep 13, 2007 8.300 8.530 8.214 8.350 186,330 +0.11(+1.31%)
Sep 12, 2007 8.386 8.512 8.210 8.242 190,591 -0.16(-1.88%)
Sep 11, 2007 8.426 8.476 8.242 8.399 188,795 +0.04(+0.43%)
Sep 10, 2007 8.318 8.417 8.232 8.363 261,478 +0.07(+0.87%)
Sep 07, 2007 8.196 8.377 8.196 8.291 324,208 -0.01(-0.16%)
Sep 06, 2007 8.237 8.345 8.205 8.305 244,050 +0.08(+0.99%)
Sep 05, 2007 8.300 8.363 8.205 8.223 211,354 -0.13(-1.51%)
Sep 04, 2007 8.381 8.467 8.296 8.350 196,191 -0.03(-0.38%)
Aug 31, 2007 8.544 8.544 8.296 8.381 221,855 -0.02(-0.27%)
Aug 30, 2007 8.575 8.652 8.359 8.404 150,666 -0.28(-3.17%)
Aug 29, 2007 8.463 8.706 8.287 8.679 315,179 +0.31(+3.72%)
Aug 28, 2007 8.593 8.657 8.350 8.368 295,046 -0.30(-3.49%)
Aug 27, 2007 8.765 8.873 8.589 8.670 261,968 -0.12(-1.33%)
Aug 24, 2007 8.490 8.805 8.490 8.787 179,706 +0.28(+3.34%)
Aug 23, 2007 8.684 8.778 8.408 8.503 155,543 -0.12(-1.41%)
Aug 22, 2007 8.575 8.738 8.260 8.625 344,696 +0.05(+0.53%)
Aug 21, 2007 8.697 8.742 8.571 8.580 144,587 -0.08(-0.94%)
Aug 20, 2007 8.796 8.801 8.463 8.661 180,722 -0.05(-0.57%)
Aug 17, 2007 8.530 8.828 8.242 8.711 619,015 +0.49(+5.98%)
Aug 16, 2007 8.025 8.291 7.750 8.219 701,687 +0.14(+1.79%)
Aug 15, 2007 8.196 8.440 8.066 8.075 613,144 -0.16(-1.97%)
Aug 14, 2007 8.702 8.841 8.228 8.237 323,549 -0.45(-5.14%)
Aug 13, 2007 8.832 8.990 8.557 8.684 635,539 -0.06(-0.67%)
Aug 10, 2007 7.696 8.765 7.633 8.742 910,057 +0.91(+11.64%)
Aug 09, 2007 7.808 8.066 7.475 7.831 946,196 -0.22(-2.69%)
Aug 08, 2007 7.948 8.273 7.605 8.048 768,504 +0.09(+1.08%)
Aug 07, 2007 7.840 8.075 7.696 7.962 493,966 +0.14(+1.79%)
Aug 06, 2007 7.948 7.980 7.091 7.822 855,401 -0.11(-1.37%)
Aug 03, 2007 7.908 8.684 7.894 7.930 409,101 -0.75(-8.68%)
Aug 02, 2007 8.368 8.697 8.192 8.684 306,628 +0.35(+4.17%)
Aug 01, 2007 8.115 8.440 8.075 8.336 392,646 +0.12(+1.43%)
Jul 31, 2007 8.620 8.684 8.210 8.219 262,784 -0.29(-3.44%)
Jul 30, 2007 8.485 8.742 8.341 8.512 491,671 +0.35(+4.31%)
Jul 27, 2007 8.512 8.512 8.075 8.160 706,790 -0.34(-3.98%)
Jul 26, 2007 9.103 9.157 7.872 8.499 977,721 -0.68(-7.37%)
Jul 25, 2007 9.229 9.428 9.153 9.175 242,536 +0.00(+0.05%)
Jul 24, 2007 9.320 9.378 9.031 9.171 360,214 -0.24(-2.54%)
Jul 23, 2007 9.383 9.559 9.383 9.410 165,421 +0.06(+0.68%)
Jul 20, 2007 9.658 9.658 9.162 9.347 360,094 -0.33(-3.45%)
Jul 19, 2007 9.329 9.735 9.297 9.681 281,133 +0.39(+4.23%)
Jul 18, 2007 9.324 9.441 9.031 9.288 266,823 -0.03(-0.34%)
Jul 17, 2007 9.383 9.590 9.193 9.320 280,853 -0.05(-0.48%)
Jul 16, 2007 9.577 9.651 9.229 9.365 215,896 -0.28(-2.85%)
Jul 13, 2007 9.595 9.671 9.473 9.640 168,569 -0.01(-0.09%)
Jul 12, 2007 9.631 9.730 9.604 9.649 154,189 +0.06(+0.66%)
Jul 11, 2007 9.671 9.744 9.360 9.586 307,879 -0.16(-1.62%)
Jul 10, 2007 10.06 10.06 9.730 9.744 229,002 -0.27(-2.70%)
Jul 09, 2007 10.05 10.07 9.874 10.01 165,470 -0.04(-0.40%)
Jul 06, 2007 10.02 10.15 9.956 10.05 129,453 +0.01(+0.09%)
Jul 05, 2007 10.17 10.23 9.951 10.05 226,796 -0.06(-0.63%)
Jul 03, 2007 10.15 10.33 10.04 10.11 233,424 -0.00(-0.04%)
Jul 02, 2007 10.42 10.42 9.929 10.11 522,412 -0.08(-0.80%)
Jun 29, 2007 10.46 10.56 10.19 10.19 254,546 -0.18(-1.78%)
Jun 28, 2007 10.69 10.69 10.32 10.38 221,722 -0.26(-2.46%)
Jun 27, 2007 10.07 10.70 10.05 10.64 365,791 +0.49(+4.84%)
Jun 26, 2007 10.07 10.26 10.03 10.15 204,271 +0.16(+1.63%)
Jun 25, 2007 10.06 10.31 9.969 9.987 225,193 -0.07(-0.72%)
Jun 22, 2007 10.15 10.18 9.969 10.06 824,292 -0.13(-1.24%)
Jun 21, 2007 10.13 10.25 9.983 10.19 173,925 -0.01(-0.13%)
Jun 20, 2007 10.42 10.42 10.16 10.20 199,070 -0.23(-2.16%)
Jun 19, 2007 10.42 10.46 10.28 10.42 136,778 -0.02(-0.17%)
Jun 18, 2007 10.20 10.49 10.04 10.44 224,120 +0.29(+2.84%)
Jun 15, 2007 10.06 10.22 9.974 10.15 468,193 +0.21(+2.09%)
Jun 14, 2007 9.947 9.947 9.897 9.947 298,384 +0.02(+0.18%)
Jun 13, 2007 9.888 10.03 9.856 9.929 136,778 +0.04(+0.41%)
Jun 12, 2007 9.874 9.960 9.789 9.888 178,676 -0.04(-0.41%)
Jun 11, 2007 9.987 10.07 9.917 9.929 95,935 -0.08(-0.81%)
Jun 08, 2007 9.879 10.14 9.847 10.01 173,493 +0.13(+1.28%)
Jun 07, 2007 9.897 10.15 9.856 9.884 238,055 -0.04(-0.41%)
Jun 06, 2007 9.938 10.09 9.888 9.924 118,413 -0.10(-1.04%)
Jun 05, 2007 9.978 10.06 9.798 10.03 223,990 -0.03(-0.27%)
Jun 04, 2007 10.05 10.15 9.735 10.05 253,948 -0.02(-0.18%)
Jun 01, 2007 9.644 10.11 9.644 10.07 254,176 +0.48(+5.03%)
May 31, 2007 10.01 10.01 9.454 9.590 453,245 -0.37(-3.71%)
May 30, 2007 9.771 10.04 9.613 9.960 199,126 +0.23(+2.41%)
May 29, 2007 9.631 9.844 9.581 9.726 160,919 +0.11(+1.17%)
May 25, 2007 9.482 9.893 9.464 9.613 173,876 +0.15(+1.57%)
May 24, 2007 9.631 9.667 9.437 9.464 143,927 -0.19(-2.01%)
May 23, 2007 9.834 9.834 9.577 9.658 138,888 -0.19(-1.92%)
May 22, 2007 9.469 9.902 9.423 9.847 270,503 +0.40(+4.25%)
May 21, 2007 9.261 9.450 9.229 9.446 117,830 +0.16(+1.75%)
May 18, 2007 9.256 9.284 9.017 9.284 139,589 +0.05(+0.49%)
May 17, 2007 9.270 9.288 9.139 9.238 147,004 -0.03(-0.29%)
May 16, 2007 8.963 9.293 8.855 9.266 208,053 +0.31(+3.48%)
May 15, 2007 9.049 9.297 8.932 8.954 180,622 -0.12(-1.34%)
May 14, 2007 9.157 9.270 9.022 9.076 237,577 -0.10(-1.13%)
May 11, 2007 8.995 9.198 8.945 9.180 145,893 +0.26(+2.93%)
May 10, 2007 9.189 9.261 8.896 8.918 161,881 -0.27(-2.90%)
May 09, 2007 9.094 9.293 9.072 9.184 109,120 +0.01(+0.15%)
May 08, 2007 9.261 9.261 9.017 9.171 143,087 -0.08(-0.88%)
May 07, 2007 9.369 9.396 9.126 9.252 129,801 -0.08(-0.87%)
May 04, 2007 9.108 9.333 9.040 9.333 222,147 +0.24(+2.63%)
May 03, 2007 9.117 9.157 8.941 9.094 149,801 -0.03(-0.35%)
May 02, 2007 8.783 9.148 8.724 9.126 188,518 +0.32(+3.69%)
May 01, 2007 9.008 9.022 8.706 8.801 317,905 -0.17(-1.91%)
Apr 30, 2007 9.261 9.455 8.959 8.972 218,607 -0.25(-2.74%)
Apr 27, 2007 9.202 9.256 9.094 9.225 265,524 +0.01(+0.15%)
Apr 26, 2007 9.225 9.279 9.180 9.211 103,685 +0.02(+0.20%)
Apr 25, 2007 9.247 9.247 9.171 9.193 143,947 +0.01(+0.10%)
Apr 24, 2007 9.329 9.342 9.130 9.184 153,798 -0.06(-0.68%)
Apr 23, 2007 9.275 9.356 9.238 9.247 119,030 -0.05(-0.53%)
Apr 20, 2007 9.247 9.356 9.108 9.297 246,280 +0.11(+1.18%)
Apr 19, 2007 9.333 9.360 9.162 9.189 159,026 -0.21(-2.21%)
Apr 18, 2007 9.450 9.554 9.387 9.396 163,129 -0.08(-0.86%)
Apr 17, 2007 9.586 9.586 9.437 9.478 142,355 -0.13(-1.36%)
Apr 16, 2007 9.622 9.649 9.536 9.608 112,756 -0.01(-0.09%)
Apr 13, 2007 9.509 9.622 9.459 9.617 174,730 +0.12(+1.28%)
Apr 12, 2007 9.270 9.514 9.256 9.496 180,941 +0.21(+2.23%)
Apr 11, 2007 9.247 9.347 9.247 9.288 336,702 -0.24(-2.51%)
Apr 10, 2007 9.360 9.581 9.351 9.527 214,054 +0.21(+2.28%)
Apr 09, 2007 9.306 9.437 9.293 9.315 449,122 +0.04(+0.44%)
Apr 05, 2007 9.243 9.320 9.192 9.275 95,183 +0.06(+0.64%)
Apr 04, 2007 9.175 9.234 9.139 9.216 83,432 +0.01(+0.15%)
Apr 03, 2007 9.112 9.247 9.112 9.202 145,918 +0.11(+1.24%)
Apr 02, 2007 9.040 9.103 8.977 9.090 320,967 +0.12(+1.31%)
Mar 30, 2007 8.990 9.094 8.796 8.972 240,691 +0.00(+0.05%)
Mar 29, 2007 9.162 9.216 8.941 8.968 216,574 -0.12(-1.34%)
Mar 28, 2007 9.225 9.229 9.090 9.090 448,765 -0.14(-1.56%)
Mar 27, 2007 9.320 9.320 9.220 9.234 104,483 -0.08(-0.82%)
Mar 26, 2007 9.306 9.418 9.252 9.311 153,160 -0.02(-0.24%)
Mar 23, 2007 9.347 9.401 9.153 9.333 83,649 -0.00(-0.05%)
Mar 22, 2007 9.396 9.441 9.302 9.338 124,448 -0.01(-0.14%)
Mar 21, 2007 9.198 9.351 9.022 9.351 135,130 +0.15(+1.62%)
Mar 20, 2007 9.130 9.202 9.090 9.202 95,389 +0.09(+1.04%)
Mar 19, 2007 8.905 9.193 8.905 9.108 174,938 +0.08(+0.90%)
Mar 16, 2007 9.266 9.311 8.990 9.026 364,124 -0.24(-2.63%)
Mar 15, 2007 9.058 9.284 8.995 9.270 157,769 +0.19(+2.09%)
Mar 14, 2007 8.909 9.117 8.814 9.081 215,133 +0.14(+1.51%)
Mar 13, 2007 9.026 9.130 8.896 8.945 357,952 -0.08(-0.90%)
Mar 12, 2007 9.026 9.189 8.995 9.026 333,796 -0.11(-1.19%)
Mar 09, 2007 9.279 9.455 9.094 9.135 220,999 -0.08(-0.83%)
Mar 08, 2007 8.954 9.225 8.896 9.211 219,818 +0.34(+3.81%)
Mar 07, 2007 8.914 8.914 8.616 8.873 404,537 -0.04(-0.46%)
Mar 06, 2007 8.602 8.932 8.602 8.914 126,948 +0.26(+2.97%)
Mar 05, 2007 8.963 8.963 8.440 8.657 392,566 -0.36(-3.95%)
Mar 02, 2007 9.103 9.103 8.909 9.013 274,853 -0.12(-1.28%)
Mar 01, 2007 9.076 9.225 8.909 9.130 139,181 -0.06(-0.69%)
Feb 28, 2007 9.356 9.360 9.184 9.193 382,847 -0.18(-1.92%)
Feb 27, 2007 9.405 9.487 9.356 9.374 352,158 -0.09(-1.00%)
Feb 26, 2007 9.518 9.518 9.383 9.469 221,400 -0.01(-0.10%)
Feb 23, 2007 9.541 9.563 9.414 9.478 208,669 -0.04(-0.38%)
Feb 22, 2007 9.401 9.527 9.383 9.514 599,442 +0.11(+1.15%)
Feb 21, 2007 9.392 9.419 9.320 9.405 425,025 +0.02(+0.19%)
Feb 20, 2007 9.270 9.428 9.144 9.387 643,014 +0.09(+0.97%)
Feb 16, 2007 9.888 9.947 8.878 9.297 1,371,469 -0.79(-7.83%)
Feb 15, 2007 10.08 10.09 9.861 10.09 126,441 +0.03(+0.31%)
Feb 14, 2007 10.07 10.12 9.951 10.05 216,894 +0.00(+0.00%)
Feb 13, 2007 10.06 10.12 9.924 10.05 140,750 -0.00(-0.04%)
Feb 12, 2007 10.15 10.15 10.01 10.06 101,807 -0.05(-0.45%)
Feb 09, 2007 10.36 10.38 10.06 10.10 182,067 -0.23(-2.18%)
Feb 08, 2007 10.24 10.33 10.19 10.33 90,499 +0.14(+1.33%)
Feb 07, 2007 10.26 10.29 10.12 10.19 111,417 -0.03(-0.26%)
Feb 06, 2007 10.30 10.35 10.15 10.22 131,176 -0.01(-0.13%)
Feb 05, 2007 10.24 10.29 10.13 10.24 121,736 +0.02(+0.18%)
Feb 02, 2007 10.18 10.24 10.06 10.22 126,833 +0.06(+0.58%)
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.