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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.290 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 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 (%)
Oct 31, 2006 8.499 8.544 8.300 8.300 178,456 -0.16(-1.92%)
Oct 30, 2006 8.422 8.521 8.368 8.463 215,787 +0.05(+0.54%)
Oct 27, 2006 8.580 8.643 8.399 8.417 170,125 -0.15(-1.79%)
Oct 26, 2006 8.399 8.589 8.359 8.571 308,701 +0.20(+2.43%)
Oct 25, 2006 8.350 8.553 8.266 8.368 281,173 +0.06(+0.71%)
Oct 24, 2006 8.345 8.469 8.309 8.309 160,121 -0.07(-0.86%)
Oct 23, 2006 8.345 8.467 8.345 8.381 159,527 -0.05(-0.54%)
Oct 20, 2006 8.544 8.544 8.345 8.426 150,921 -0.07(-0.85%)
Oct 19, 2006 8.435 8.562 8.435 8.499 186,610 +0.08(+0.91%)
Oct 18, 2006 8.504 8.589 8.408 8.422 196,621 -0.13(-1.48%)
Oct 17, 2006 8.481 8.602 8.458 8.548 159,941 -0.08(-0.89%)
Oct 16, 2006 8.675 8.682 8.575 8.625 230,747 -0.03(-0.36%)
Oct 13, 2006 8.548 8.661 8.544 8.657 268,548 +0.09(+1.00%)
Oct 12, 2006 8.499 8.580 8.481 8.571 248,228 +0.08(+0.96%)
Oct 11, 2006 8.796 8.810 8.390 8.490 322,610 -0.37(-4.13%)
Oct 10, 2006 8.670 8.864 8.616 8.855 352,045 +0.17(+1.92%)
Oct 09, 2006 8.765 8.768 8.593 8.688 387,707 -0.06(-0.67%)
Oct 06, 2006 8.724 8.796 8.580 8.747 240,915 +0.05(+0.57%)
Oct 05, 2006 8.684 8.900 8.638 8.697 307,928 +0.06(+0.68%)
Oct 04, 2006 8.539 8.654 8.490 8.638 346,150 +0.14(+1.59%)
Oct 03, 2006 8.539 8.571 8.386 8.503 297,517 -0.07(-0.79%)
Oct 02, 2006 8.503 8.629 8.481 8.571 249,794 +0.13(+1.55%)
Sep 29, 2006 8.530 8.670 8.435 8.440 449,317 -0.06(-0.74%)
Sep 28, 2006 8.553 8.571 8.422 8.503 349,271 -0.01(-0.16%)
Sep 27, 2006 8.431 8.625 8.426 8.517 368,369 +0.09(+1.07%)
Sep 26, 2006 8.390 8.508 8.384 8.426 647,188 +0.05(+0.57%)
Sep 25, 2006 8.526 8.566 8.368 8.379 330,982 -0.08(-0.94%)
Sep 22, 2006 8.548 8.575 8.422 8.458 257,153 -0.09(-1.00%)
Sep 21, 2006 8.629 8.774 8.530 8.544 269,780 -0.10(-1.20%)
Sep 20, 2006 8.584 8.819 8.584 8.648 442,429 +0.09(+1.00%)
Sep 19, 2006 8.593 8.666 8.518 8.562 476,690 +0.00(+0.05%)
Sep 18, 2006 8.535 8.562 8.408 8.557 529,446 +0.03(+0.37%)
Sep 15, 2006 8.638 8.648 8.435 8.526 623,783 -0.05(-0.53%)
Sep 14, 2006 8.738 8.747 8.544 8.571 464,794 -0.14(-1.55%)
Sep 13, 2006 8.481 8.733 8.359 8.706 855,483 +0.25(+2.99%)
Sep 12, 2006 8.088 8.503 7.989 8.454 969,430 +0.36(+4.46%)
Sep 11, 2006 7.858 8.124 7.799 8.093 509,308 +0.23(+2.99%)
Sep 08, 2006 7.745 7.890 7.736 7.858 521,727 +0.14(+1.87%)
Sep 07, 2006 7.669 7.736 7.651 7.714 290,625 +0.03(+0.35%)
Sep 06, 2006 7.691 7.736 7.682 7.687 342,743 -0.03(-0.41%)
Sep 05, 2006 7.772 7.804 7.696 7.718 853,962 +0.05(+0.65%)
Sep 01, 2006 7.781 7.790 7.669 7.669 194,517 -0.07(-0.87%)
Aug 31, 2006 7.745 7.781 7.714 7.736 870,611 +0.03(+0.35%)
Aug 30, 2006 7.831 7.872 7.628 7.709 683,001 -0.04(-0.52%)
Aug 29, 2006 7.619 7.804 7.574 7.750 355,944 +0.13(+1.72%)
Aug 28, 2006 7.556 7.628 7.443 7.619 130,721 +0.07(+0.90%)
Aug 25, 2006 7.520 7.628 7.520 7.551 167,492 +0.00(+0.00%)
Aug 24, 2006 7.461 7.574 7.425 7.551 472,411 +0.13(+1.70%)
Aug 23, 2006 7.493 7.624 7.412 7.425 245,371 -0.10(-1.38%)
Aug 22, 2006 7.425 7.533 7.335 7.529 346,731 +0.15(+2.02%)
Aug 21, 2006 7.443 7.443 7.335 7.380 229,031 -0.04(-0.55%)
Aug 18, 2006 7.488 7.488 7.285 7.421 279,721 -0.03(-0.42%)
Aug 17, 2006 7.416 7.515 7.398 7.452 295,691 +0.00(+0.06%)
Aug 16, 2006 7.619 7.624 7.412 7.448 272,356 -0.11(-1.43%)
Aug 15, 2006 7.669 7.669 7.452 7.556 530,151 +0.01(+0.12%)
Aug 14, 2006 7.515 7.628 7.497 7.547 560,479 +0.11(+1.52%)
Aug 11, 2006 7.452 7.515 7.389 7.434 318,699 +0.02(+0.30%)
Aug 10, 2006 7.272 7.466 7.254 7.412 362,872 +0.18(+2.43%)
Aug 09, 2006 7.533 7.533 7.222 7.236 342,302 +0.02(+0.25%)
Aug 08, 2006 7.434 7.457 7.213 7.218 420,598 -0.14(-1.96%)
Aug 07, 2006 7.416 7.542 7.357 7.362 143,843 -0.02(-0.24%)
Aug 04, 2006 7.434 7.619 7.330 7.380 186,135 +0.03(+0.37%)
Aug 03, 2006 7.326 7.412 7.308 7.353 175,412 -0.06(-0.79%)
Aug 02, 2006 7.294 7.592 7.267 7.412 264,484 +0.17(+2.30%)
Aug 01, 2006 7.646 7.646 7.227 7.245 409,228 -0.32(-4.29%)
Jul 31, 2006 7.578 7.601 7.497 7.569 345,653 +0.00(+0.06%)
Jul 28, 2006 7.416 7.601 7.384 7.565 231,972 +0.21(+2.88%)
Jul 27, 2006 7.624 7.624 7.335 7.353 220,895 -0.20(-2.63%)
Jul 26, 2006 7.457 7.601 7.321 7.551 309,129 +0.15(+2.07%)
Jul 25, 2006 6.969 7.407 6.969 7.398 385,742 +0.21(+2.89%)
Jul 24, 2006 7.127 7.374 7.132 7.190 232,054 +0.06(+0.89%)
Jul 21, 2006 7.263 7.263 7.082 7.127 257,306 -0.17(-2.35%)
Jul 20, 2006 7.515 7.560 7.281 7.299 238,047 -0.19(-2.53%)
Jul 19, 2006 7.263 7.488 7.218 7.488 419,405 +0.23(+3.11%)
Jul 18, 2006 6.978 7.335 6.978 7.263 399,839 +0.34(+4.95%)
Jul 17, 2006 6.920 6.951 6.622 6.920 373,016 +0.04(+0.59%)
Jul 14, 2006 6.803 6.992 6.798 6.879 400,879 +0.06(+0.86%)
Jul 13, 2006 6.974 7.037 6.803 6.821 309,322 -0.21(-2.95%)
Jul 12, 2006 7.380 7.402 6.987 7.028 233,979 -0.35(-4.71%)
Jul 11, 2006 7.421 7.443 7.227 7.375 242,613 -0.05(-0.73%)
Jul 10, 2006 7.425 7.533 7.335 7.430 219,986 +0.05(+0.67%)
Jul 07, 2006 7.421 7.470 7.368 7.380 162,579 -0.06(-0.85%)
Jul 06, 2006 7.448 7.515 7.412 7.443 173,725 +0.03(+0.43%)
Jul 05, 2006 7.452 7.488 7.375 7.412 215,313 -0.09(-1.20%)
Jul 03, 2006 7.533 7.533 7.452 7.502 189,299 +0.00(+0.00%)
Jun 30, 2006 7.560 7.596 7.407 7.502 2,617,227 -0.03(-0.42%)
Jun 29, 2006 7.335 7.538 7.335 7.533 313,015 +0.24(+3.34%)
Jun 28, 2006 7.439 7.551 7.272 7.290 172,034 -0.11(-1.52%)
Jun 27, 2006 7.168 7.452 7.168 7.402 172,690 +0.26(+3.66%)
Jun 26, 2006 6.956 7.199 6.956 7.141 301,931 +0.21(+2.99%)
Jun 23, 2006 7.024 7.024 6.920 6.933 204,850 -0.08(-1.09%)
Jun 22, 2006 7.123 7.136 6.978 7.010 265,147 -0.12(-1.65%)
Jun 21, 2006 7.105 7.177 6.992 7.127 157,461 +0.06(+0.89%)
Jun 20, 2006 7.118 7.163 7.015 7.064 223,407 -0.02(-0.25%)
Jun 19, 2006 7.213 7.227 7.064 7.082 184,685 -0.13(-1.75%)
Jun 16, 2006 7.127 7.209 7.100 7.209 559,047 +0.05(+0.76%)
Jun 15, 2006 7.168 7.276 7.055 7.154 165,891 +0.04(+0.57%)
Jun 14, 2006 7.082 7.218 7.015 7.114 136,638 -0.01(-0.19%)
Jun 13, 2006 7.132 7.303 7.019 7.127 268,903 -0.00(-0.06%)
Jun 12, 2006 7.529 7.583 6.969 7.132 352,450 -0.37(-4.87%)
Jun 09, 2006 7.637 7.669 7.475 7.497 181,781 -0.09(-1.19%)
Jun 08, 2006 7.466 7.628 7.285 7.587 316,130 +0.10(+1.33%)
Jun 07, 2006 7.430 7.589 7.371 7.488 443,679 +0.05(+0.67%)
Jun 06, 2006 7.353 7.497 7.330 7.439 353,805 +0.09(+1.17%)
Jun 05, 2006 7.402 7.402 7.339 7.353 285,057 -0.05(-0.67%)
Jun 02, 2006 7.348 7.452 7.321 7.402 236,960 -0.01(-0.18%)
Jun 01, 2006 7.443 7.443 7.254 7.416 545,154 +0.03(+0.37%)
May 31, 2006 6.996 7.475 6.852 7.389 803,853 +0.38(+5.47%)
May 30, 2006 6.915 7.019 6.825 7.005 399,092 +0.07(+0.97%)
May 26, 2006 6.784 6.942 6.739 6.938 186,035 +0.18(+2.74%)
May 25, 2006 6.825 6.924 6.672 6.753 153,845 +0.00(+0.00%)
May 24, 2006 6.685 6.816 6.654 6.753 188,390 +0.08(+1.15%)
May 23, 2006 7.105 7.181 6.651 6.676 343,394 -0.36(-5.13%)
May 22, 2006 6.933 7.105 6.735 7.037 256,850 +0.07(+0.97%)
May 19, 2006 6.775 6.992 6.654 6.969 275,382 +0.22(+3.28%)
May 18, 2006 6.766 6.807 6.730 6.748 390,358 +0.00(+0.00%)
May 17, 2006 6.780 6.780 6.699 6.748 471,624 -0.05(-0.80%)
May 16, 2006 6.893 6.915 6.793 6.803 207,763 -0.07(-1.05%)
May 15, 2006 6.924 6.929 6.762 6.875 454,799 -0.09(-1.30%)
May 12, 2006 6.996 7.127 6.879 6.965 155,419 -0.05(-0.77%)
May 11, 2006 6.825 7.109 6.724 7.019 191,028 +0.19(+2.84%)
May 10, 2006 6.857 6.857 6.541 6.825 156,248 +0.05(+0.80%)
May 09, 2006 6.812 6.933 6.694 6.771 74,726 -0.05(-0.66%)
May 08, 2006 6.857 6.857 6.699 6.816 57,440 -0.04(-0.59%)
May 05, 2006 6.775 6.942 6.744 6.857 173,876 +0.10(+1.47%)
May 04, 2006 6.654 6.825 6.654 6.757 196,672 +0.09(+1.35%)
May 03, 2006 6.870 6.902 6.663 6.667 172,267 -0.23(-3.27%)
May 02, 2006 6.730 6.906 6.654 6.893 213,892 +0.18(+2.76%)
May 01, 2006 6.884 6.915 6.708 6.708 111,397 -0.15(-2.17%)
Apr 28, 2006 6.929 7.006 6.812 6.857 140,546 -0.09(-1.36%)
Apr 27, 2006 6.951 7.037 6.744 6.951 89,963 +0.00(+0.03%)
Apr 26, 2006 6.762 7.015 6.758 6.949 164,120 +0.22(+3.32%)
Apr 25, 2006 6.992 7.015 6.726 6.726 203,030 -0.24(-3.50%)
Apr 24, 2006 6.956 7.033 6.658 6.969 198,201 +0.03(+0.39%)
Apr 21, 2006 7.141 7.186 6.911 6.942 106,254 -0.22(-3.09%)
Apr 20, 2006 6.938 7.195 6.938 7.163 198,849 +0.16(+2.25%)
Apr 19, 2006 6.992 7.037 6.924 7.006 155,080 +0.08(+1.11%)
Apr 18, 2006 6.834 6.974 6.789 6.929 224,839 +0.09(+1.39%)
Apr 17, 2006 6.915 6.915 6.793 6.834 197,654 -0.08(-1.17%)
Apr 13, 2006 6.969 7.082 6.911 6.915 142,803 -0.07(-1.03%)
Apr 12, 2006 7.037 7.082 6.929 6.987 220,647 -0.05(-0.71%)
Apr 11, 2006 7.263 7.263 7.001 7.037 424,151 -0.25(-3.47%)
Apr 10, 2006 7.335 7.409 7.285 7.290 369,218 -0.03(-0.37%)
Apr 07, 2006 7.389 7.443 7.308 7.317 243,192 -0.08(-1.10%)
Apr 06, 2006 7.357 7.439 7.330 7.398 187,015 +0.02(+0.24%)
Apr 05, 2006 7.353 7.556 7.294 7.380 319,741 +0.05(+0.68%)
Apr 04, 2006 7.312 7.475 7.308 7.330 309,304 +0.02(+0.31%)
Apr 03, 2006 7.344 7.596 7.263 7.308 385,503 -0.03(-0.43%)
Mar 31, 2006 7.294 7.362 7.218 7.339 320,056 +0.06(+0.87%)
Mar 30, 2006 7.348 7.348 7.136 7.276 240,204 -0.05(-0.74%)
Mar 29, 2006 7.046 7.366 6.924 7.330 742,975 +0.31(+4.43%)
Mar 28, 2006 6.780 7.060 6.780 7.019 457,197 +0.25(+3.73%)
Mar 27, 2006 6.974 6.974 6.527 6.766 249,343 -0.19(-2.72%)
Mar 24, 2006 6.676 6.987 6.613 6.956 482,265 +0.24(+3.56%)
Mar 23, 2006 6.581 6.739 6.524 6.717 220,574 +0.14(+2.06%)
Mar 22, 2006 6.559 6.604 6.478 6.581 447,133 -0.01(-0.14%)
Mar 21, 2006 6.717 6.717 6.514 6.591 391,464 -0.11(-1.68%)
Mar 20, 2006 6.762 6.825 6.663 6.703 212,540 -0.04(-0.54%)
Mar 17, 2006 6.744 6.879 6.694 6.739 561,648 +0.02(+0.27%)
Mar 16, 2006 6.888 6.888 6.568 6.721 306,992 -0.17(-2.49%)
Mar 15, 2006 6.473 6.897 6.270 6.893 657,479 +0.18(+2.62%)
Mar 14, 2006 6.609 6.744 6.473 6.717 185,698 +0.09(+1.29%)
Mar 13, 2006 6.712 6.809 6.609 6.631 111,909 -0.01(-0.20%)
Mar 10, 2006 6.536 6.739 6.474 6.645 118,099 +0.09(+1.38%)
Mar 09, 2006 6.721 6.721 6.518 6.554 151,145 -0.15(-2.29%)
Mar 08, 2006 6.654 6.834 6.433 6.708 487,617 +0.02(+0.34%)
Mar 07, 2006 6.591 6.726 6.509 6.685 249,483 +0.09(+1.44%)
Mar 06, 2006 6.604 6.635 6.496 6.591 168,241 +0.00(+0.07%)
Mar 03, 2006 6.663 6.757 6.586 6.586 180,123 -0.07(-1.02%)
Mar 02, 2006 6.676 6.766 6.523 6.654 495,874 -0.02(-0.27%)
Mar 01, 2006 6.451 6.699 6.424 6.672 1,075,563 +0.25(+3.86%)
Feb 28, 2006 6.613 6.649 6.369 6.424 318,759 -0.19(-2.86%)
Feb 27, 2006 6.496 6.631 6.406 6.613 344,543 +0.18(+2.88%)
Feb 24, 2006 6.397 6.428 6.360 6.428 296,761 +0.08(+1.21%)
Feb 23, 2006 6.360 6.473 6.329 6.351 319,533 +0.00(+0.07%)
Feb 22, 2006 6.329 6.360 6.288 6.347 369,438 +0.06(+0.89%)
Feb 21, 2006 6.293 6.338 6.266 6.291 636,840 +0.03(+0.55%)
Feb 17, 2006 6.347 6.360 6.225 6.257 412,996 -0.06(-0.93%)
Feb 16, 2006 6.338 6.338 6.279 6.315 336,735 +0.02(+0.36%)
Feb 15, 2006 6.369 6.369 6.248 6.293 478,135 -0.08(-1.20%)
Feb 14, 2006 6.428 6.451 6.329 6.369 597,658 -0.06(-0.91%)
Feb 13, 2006 6.388 6.473 6.374 6.428 779,153 +0.07(+1.06%)
Feb 10, 2006 6.252 6.428 6.198 6.360 563,485 +0.14(+2.17%)
Feb 09, 2006 6.180 6.302 6.153 6.225 530,783 +0.08(+1.32%)
Feb 08, 2006 6.000 6.157 5.982 6.144 524,214 +0.16(+2.71%)
Feb 07, 2006 5.914 5.986 5.864 5.982 633,630 +0.12(+2.00%)
Feb 06, 2006 5.895 5.950 5.842 5.864 630,329 +0.03(+0.54%)
Feb 03, 2006 5.824 5.864 5.751 5.833 930,634 -0.03(-0.54%)
Feb 02, 2006 5.819 5.864 5.797 5.864 455,309 +0.07(+1.17%)
Feb 01, 2006 5.684 5.816 5.684 5.797 447,687 +0.08(+1.42%)
Jan 31, 2006 5.783 5.783 5.684 5.715 329,759 -0.05(-0.94%)
Jan 30, 2006 5.815 5.815 5.765 5.770 396,798 -0.01(-0.23%)
Jan 27, 2006 5.774 5.833 5.774 5.783 713,201 -0.01(-0.23%)
Jan 26, 2006 5.828 5.828 5.783 5.797 466,005 +0.01(+0.16%)
Jan 25, 2006 5.815 5.819 5.760 5.788 522,851 +0.01(+0.16%)
Jan 24, 2006 5.833 5.842 5.729 5.779 510,845 -0.03(-0.54%)
Jan 23, 2006 5.855 5.864 5.797 5.810 753,334 -0.05(-0.77%)
Jan 20, 2006 5.783 5.869 5.783 5.855 1,701,288 +0.05(+0.85%)
Jan 19, 2006 5.797 5.837 5.747 5.806 1,750,245 +0.03(+0.55%)
Jan 18, 2006 5.706 5.837 5.706 5.774 571,927 +0.01(+0.16%)
Jan 17, 2006 5.833 5.837 5.693 5.765 388,383 -0.02(-0.31%)
Jan 13, 2006 5.801 5.801 5.729 5.783 380,118 +0.05(+0.87%)
Jan 12, 2006 5.697 5.770 5.639 5.733 456,887 +0.11(+2.01%)
Jan 11, 2006 5.810 5.810 5.598 5.621 488,155 -0.21(-3.64%)
Jan 10, 2006 5.837 5.864 5.819 5.833 559,626 -0.00(-0.08%)
Jan 09, 2006 5.914 5.941 5.797 5.837 440,726 +0.02(+0.31%)
Jan 06, 2006 5.864 5.864 5.797 5.819 268,262 -0.00(-0.08%)
Jan 05, 2006 5.864 5.882 5.810 5.824 320,894 -0.04(-0.69%)
Jan 04, 2006 5.882 5.891 5.837 5.864 303,301 +0.00(+0.00%)
Jan 03, 2006 5.833 5.887 5.810 5.864 1,382,099 +0.00(+0.08%)
Dec 30, 2005 5.774 5.869 5.720 5.860 255,426 +0.05(+0.85%)
Dec 29, 2005 5.864 5.878 5.810 5.810 161,433 -0.01(-0.23%)
Dec 28, 2005 5.887 5.887 5.774 5.824 111,506 -0.01(-0.23%)
Dec 27, 2005 5.864 5.864 5.837 5.837 125,915 -0.02(-0.31%)
Dec 23, 2005 5.864 5.864 5.815 5.855 279,512 +0.00(+0.08%)
Dec 22, 2005 5.742 5.864 5.742 5.851 110,502 -0.01(-0.15%)
Dec 21, 2005 5.837 5.864 5.810 5.860 171,435 +0.05(+0.85%)
Dec 20, 2005 5.801 5.864 5.783 5.810 178,886 +0.00(+0.08%)
Dec 19, 2005 5.864 5.864 5.788 5.806 76,480 -0.03(-0.46%)
Dec 16, 2005 5.909 5.909 5.792 5.833 594,587 -0.01(-0.23%)
Dec 15, 2005 5.819 5.873 5.756 5.846 145,645 -0.02(-0.31%)
Dec 14, 2005 5.900 5.900 5.751 5.864 132,976 +0.00(+0.00%)
Dec 13, 2005 5.900 5.900 5.797 5.864 554,844 +0.00(+0.00%)
Dec 12, 2005 5.896 5.896 5.819 5.864 125,359 +0.03(+0.46%)
Dec 09, 2005 5.860 5.882 5.819 5.837 107,396 -0.02(-0.31%)
Dec 08, 2005 5.896 5.896 5.788 5.855 671,990 +0.02(+0.31%)
Dec 07, 2005 5.797 5.851 5.774 5.837 158,811 +0.01(+0.15%)
Dec 06, 2005 5.900 5.900 5.779 5.828 113,654 -0.02(-0.39%)
Dec 05, 2005 5.900 5.900 5.783 5.851 154,523 +0.01(+0.23%)
Dec 02, 2005 5.968 5.968 5.819 5.837 143,277 -0.06(-1.07%)
Dec 01, 2005 5.936 5.936 5.860 5.900 307,677 +0.02(+0.38%)
Nov 30, 2005 5.914 5.932 5.855 5.878 394,679 +0.05(+0.77%)
Nov 29, 2005 5.779 5.896 5.779 5.833 456,659 +0.01(+0.15%)
Nov 28, 2005 5.909 5.959 5.792 5.824 456,419 -0.05(-0.77%)
Nov 25, 2005 5.963 5.963 5.828 5.869 93,328 -0.04(-0.61%)
Nov 23, 2005 5.927 5.927 5.851 5.905 145,015 -0.00(-0.08%)
Nov 22, 2005 5.864 5.923 5.824 5.909 567,289 +0.05(+0.77%)
Nov 21, 2005 5.941 5.941 5.810 5.864 277,672 +0.01(+0.15%)
Nov 18, 2005 5.954 5.954 5.779 5.855 463,034 -0.04(-0.69%)
Nov 17, 2005 5.977 5.977 5.760 5.896 346,815 +0.08(+1.44%)
Nov 16, 2005 5.842 5.891 5.724 5.812 268,448 +0.01(+0.12%)
Nov 15, 2005 5.882 5.891 5.756 5.806 520,829 -0.01(-0.16%)
Nov 14, 2005 5.864 5.873 5.724 5.815 341,539 -0.02(-0.39%)
Nov 11, 2005 5.679 5.878 5.594 5.837 421,742 +0.25(+4.44%)
Nov 10, 2005 5.512 5.639 5.481 5.589 770,625 +0.12(+2.23%)
Nov 09, 2005 5.521 5.774 5.386 5.467 624,317 +0.06(+1.04%)
Nov 08, 2005 5.503 5.530 5.237 5.411 623,244 -0.09(-1.68%)
Nov 07, 2005 5.729 5.797 5.472 5.503 1,433,571 -0.27(-4.69%)
Nov 04, 2005 5.973 5.973 5.724 5.774 637,354 -0.16(-2.66%)
Nov 03, 2005 6.000 6.013 5.873 5.932 212,894 -0.02(-0.38%)
Nov 02, 2005 5.936 5.977 5.864 5.954 195,801 +0.04(+0.61%)
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.