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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.310 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2009 4.800 4.849 4.529 4.642 591,513 -0.16(-3.38%)
May 28, 2009 4.885 4.885 4.764 4.804 323,616 -0.03(-0.56%)
May 27, 2009 4.845 4.939 4.818 4.831 295,019 -0.03(-0.65%)
May 26, 2009 4.813 5.057 4.813 4.863 377,846 +0.05(+1.13%)
May 22, 2009 4.994 5.007 4.791 4.809 285,085 -0.15(-3.00%)
May 21, 2009 5.034 5.097 4.876 4.958 288,823 -0.10(-1.96%)
May 20, 2009 5.215 5.219 5.030 5.057 334,033 -0.12(-2.27%)
May 19, 2009 5.210 5.210 5.012 5.174 429,465 -0.09(-1.80%)
May 18, 2009 5.183 5.364 5.183 5.269 265,861 +0.11(+2.19%)
May 15, 2009 5.215 5.215 5.057 5.156 312,257 -0.07(-1.30%)
May 14, 2009 5.016 5.309 4.985 5.224 359,642 +0.23(+4.51%)
May 13, 2009 5.066 5.106 4.962 4.998 270,516 -0.14(-2.64%)
May 12, 2009 5.106 5.305 5.061 5.133 241,166 +0.05(+0.89%)
May 11, 2009 5.373 5.422 4.998 5.088 606,104 -0.38(-6.93%)
May 08, 2009 5.201 5.476 5.201 5.467 424,603 +0.33(+6.41%)
May 07, 2009 5.124 5.323 5.106 5.138 356,436 +0.03(+0.62%)
May 06, 2009 5.233 5.233 4.980 5.106 235,145 -0.06(-1.22%)
May 05, 2009 5.287 5.323 5.039 5.170 357,221 -0.15(-2.88%)
May 04, 2009 5.233 5.336 5.179 5.323 288,823 +0.18(+3.51%)
May 01, 2009 5.133 5.201 5.061 5.142 290,235 +0.07(+1.33%)
Apr 30, 2009 5.246 5.309 5.075 5.075 227,803 -0.14(-2.60%)
Apr 29, 2009 5.066 5.255 5.052 5.210 228,831 +0.17(+3.40%)
Apr 28, 2009 4.980 5.183 4.967 5.039 325,378 +0.02(+0.45%)
Apr 27, 2009 5.012 5.138 4.971 5.016 264,702 -0.08(-1.59%)
Apr 24, 2009 5.129 5.206 4.985 5.097 395,548 +0.03(+0.53%)
Apr 23, 2009 5.147 5.210 4.971 5.070 447,450 -0.09(-1.66%)
Apr 22, 2009 5.025 5.300 5.025 5.156 213,626 +0.05(+0.88%)
Apr 21, 2009 4.998 5.201 4.967 5.111 334,509 +0.10(+2.07%)
Apr 20, 2009 5.102 5.179 4.967 5.007 314,800 -0.26(-4.97%)
Apr 17, 2009 5.287 5.300 5.165 5.269 221,558 +0.01(+0.17%)
Apr 16, 2009 5.255 5.336 5.115 5.260 338,832 +0.05(+0.87%)
Apr 15, 2009 5.066 5.242 5.066 5.215 212,837 +0.13(+2.48%)
Apr 14, 2009 5.156 5.156 5.025 5.088 286,021 -0.14(-2.59%)
Apr 13, 2009 5.314 5.314 5.057 5.224 434,914 -0.20(-3.66%)
Apr 09, 2009 5.192 5.427 5.120 5.422 579,717 +0.31(+6.00%)
Apr 08, 2009 5.030 5.115 4.885 5.115 353,386 +0.23(+4.71%)
Apr 07, 2009 5.021 5.174 4.885 4.885 328,083 -0.19(-3.82%)
Apr 06, 2009 5.093 5.152 5.007 5.079 405,013 -0.07(-1.31%)
Apr 03, 2009 4.935 5.147 4.877 5.147 276,803 +0.22(+4.39%)
Apr 02, 2009 4.912 5.016 4.773 4.930 563,051 +0.14(+3.02%)
Apr 01, 2009 4.565 4.854 4.511 4.786 389,105 +0.16(+3.41%)
Mar 31, 2009 4.687 4.773 4.574 4.628 371,471 -0.01(-0.29%)
Mar 30, 2009 4.511 4.669 4.421 4.642 294,549 -0.21(-4.28%)
Mar 26, 2009 4.637 4.849 4.524 4.849 430,507 +0.34(+7.61%)
Mar 25, 2009 4.430 4.606 4.308 4.506 362,732 +0.13(+2.88%)
Mar 24, 2009 4.543 4.845 4.376 4.380 370,030 -0.57(-11.57%)
Mar 23, 2009 4.854 4.953 4.430 4.953 532,740 +0.32(+6.91%)
Mar 20, 2009 4.655 4.813 4.601 4.633 543,130 +0.00(+0.10%)
Mar 19, 2009 4.714 4.714 4.470 4.628 357,899 -0.01(-0.19%)
Mar 18, 2009 4.380 4.637 4.376 4.637 280,330 +0.30(+6.86%)
Mar 17, 2009 4.091 4.344 3.970 4.340 217,204 +0.26(+6.30%)
Mar 16, 2009 4.015 4.191 3.997 4.082 271,946 +0.14(+3.67%)
Mar 13, 2009 4.096 4.146 3.848 3.938 368,675 -0.15(-3.64%)
Mar 12, 2009 3.767 4.091 3.676 4.087 299,105 +0.31(+8.11%)
Mar 11, 2009 3.875 3.947 3.780 3.780 154,541 -0.04(-0.95%)
Mar 10, 2009 3.636 3.830 3.613 3.816 352,849 +0.25(+7.09%)
Mar 09, 2009 3.654 3.726 3.564 3.564 439,266 -0.22(-5.73%)
Mar 06, 2009 3.776 3.852 3.658 3.780 290,869 +0.06(+1.58%)
Mar 05, 2009 3.902 3.970 3.708 3.722 309,703 -0.27(-6.67%)
Mar 04, 2009 3.690 4.042 3.609 3.988 279,616 +0.02(+0.57%)
Mar 02, 2009 4.285 4.380 3.961 3.965 314,853 -0.40(-9.10%)
Feb 27, 2009 4.182 4.452 4.114 4.362 253,094 +0.13(+2.98%)
Feb 26, 2009 4.452 4.574 4.231 4.236 388,749 -0.19(-4.28%)
Feb 25, 2009 4.552 4.655 4.299 4.425 296,480 -0.14(-3.06%)
Feb 24, 2009 4.488 4.610 4.267 4.565 344,029 +0.13(+2.85%)
Feb 23, 2009 4.732 4.858 4.430 4.439 299,712 -0.27(-5.66%)
Feb 20, 2009 4.858 4.873 4.592 4.705 279,743 -0.22(-4.49%)
Feb 19, 2009 4.985 5.066 4.881 4.926 177,237 +0.02(+0.37%)
Feb 18, 2009 5.066 5.066 4.885 4.908 205,273 -0.12(-2.42%)
Feb 17, 2009 5.079 5.192 5.030 5.030 217,519 -0.27(-5.03%)
Feb 13, 2009 5.300 5.413 5.142 5.296 100,519 +0.01(+0.26%)
Feb 12, 2009 5.179 5.359 5.156 5.282 187,275 -0.03(-0.51%)
Feb 11, 2009 5.174 5.318 5.174 5.309 230,906 +0.15(+2.88%)
Feb 10, 2009 5.327 5.436 5.138 5.161 240,126 -0.18(-3.46%)
Feb 09, 2009 5.395 5.427 5.300 5.345 165,807 -0.09(-1.58%)
Feb 06, 2009 5.314 5.467 5.305 5.431 214,105 +0.09(+1.78%)
Feb 05, 2009 5.210 5.404 5.179 5.336 270,692 +0.11(+2.16%)
Feb 04, 2009 5.409 5.449 5.192 5.224 163,291 -0.20(-3.66%)
Feb 03, 2009 5.440 5.440 4.976 5.422 208,195 +0.03(+0.59%)
Feb 02, 2009 5.079 5.431 5.021 5.391 278,317 +0.31(+6.13%)
Jan 30, 2009 5.210 5.314 5.057 5.079 195,703 -0.05(-1.05%)
Jan 29, 2009 5.300 5.368 5.115 5.133 214,338 -0.24(-4.53%)
Jan 28, 2009 5.526 5.526 5.332 5.377 295,728 -0.05(-0.91%)
Jan 27, 2009 5.418 5.521 5.300 5.427 167,172 +0.01(+0.25%)
Jan 26, 2009 5.269 5.449 5.206 5.413 194,329 +0.18(+3.45%)
Jan 23, 2009 5.106 5.350 5.070 5.233 102,847 -0.03(-0.51%)
Jan 22, 2009 5.264 5.377 5.133 5.260 103,366 -0.14(-2.67%)
Jan 21, 2009 5.075 5.409 5.052 5.404 425,592 +0.38(+7.64%)
Jan 20, 2009 5.300 5.323 5.021 5.021 224,493 -0.34(-6.31%)
Jan 16, 2009 5.287 5.436 5.003 5.359 236,734 +0.12(+2.33%)
Jan 15, 2009 5.075 5.251 5.025 5.237 268,794 +0.19(+3.75%)
Jan 14, 2009 5.336 5.350 5.030 5.048 280,064 -0.35(-6.52%)
Jan 13, 2009 5.278 5.503 5.264 5.400 341,189 -0.11(-2.05%)
Jan 12, 2009 5.454 5.580 5.449 5.512 381,455 +0.08(+1.50%)
Jan 09, 2009 5.612 5.612 5.422 5.431 289,295 -0.20(-3.53%)
Jan 08, 2009 5.458 5.630 5.436 5.630 375,148 +0.18(+3.40%)
Jan 07, 2009 5.422 5.544 5.368 5.445 203,794 -0.02(-0.41%)
Jan 06, 2009 5.476 5.521 5.323 5.467 262,157 +0.00(+0.08%)
Jan 05, 2009 5.413 5.508 5.327 5.463 401,200 +0.06(+1.17%)
Jan 02, 2009 5.368 5.440 5.201 5.400 212,431 +0.04(+0.76%)
Dec 31, 2008 5.133 5.404 5.093 5.359 362,459 +0.24(+4.76%)
Dec 30, 2008 4.921 5.147 4.894 5.115 455,601 +0.24(+5.00%)
Dec 29, 2008 5.016 5.016 4.849 4.872 229,277 -0.14(-2.79%)
Dec 26, 2008 4.980 5.039 4.859 5.012 104,543 +0.05(+0.91%)
Dec 24, 2008 4.908 5.012 4.876 4.967 31,574 +0.04(+0.73%)
Dec 23, 2008 5.093 5.093 4.849 4.930 317,996 +0.04(+0.83%)
Dec 22, 2008 4.768 5.061 4.655 4.890 437,585 +0.01(+0.18%)
Dec 19, 2008 5.165 5.188 4.858 4.881 532,428 -0.19(-3.82%)
Dec 18, 2008 5.124 5.179 4.919 5.075 498,785 -0.03(-0.53%)
Dec 17, 2008 4.714 5.111 4.601 5.102 374,144 +0.35(+7.31%)
Dec 16, 2008 4.786 4.994 4.606 4.755 884,617 +0.06(+1.35%)
Dec 15, 2008 4.912 4.935 4.615 4.691 219,450 -0.19(-3.97%)
Dec 12, 2008 4.407 4.890 4.407 4.885 180,090 +0.38(+8.41%)
Dec 11, 2008 4.939 4.971 4.475 4.506 312,989 -0.52(-10.40%)
Dec 10, 2008 4.881 5.179 4.881 5.030 195,395 -0.02(-0.45%)
Dec 09, 2008 4.876 5.179 4.782 5.052 537,103 +0.01(+0.27%)
Dec 08, 2008 4.854 5.079 4.755 5.039 246,668 +0.25(+5.28%)
Dec 05, 2008 4.574 4.795 4.389 4.786 235,366 +0.18(+3.82%)
Dec 04, 2008 4.655 4.903 4.529 4.610 236,606 -0.11(-2.39%)
Dec 03, 2008 4.515 4.768 4.389 4.723 252,223 +0.09(+2.05%)
Dec 02, 2008 4.249 4.633 4.177 4.628 475,453 +0.43(+10.32%)
Dec 01, 2008 4.488 4.615 4.164 4.195 295,899 -0.40(-8.64%)
Nov 28, 2008 4.619 4.723 4.452 4.592 127,502 -0.13(-2.68%)
Nov 26, 2008 4.254 4.732 4.159 4.718 296,646 +0.34(+7.83%)
Nov 25, 2008 4.073 4.376 3.803 4.376 404,218 +0.35(+8.74%)
Nov 24, 2008 3.546 4.055 3.546 4.024 493,952 +0.50(+14.07%)
Nov 21, 2008 3.753 4.006 3.279 3.528 1,091,052 -0.14(-3.69%)
Nov 20, 2008 4.398 4.759 3.523 3.663 820,836 -0.76(-17.23%)
Nov 19, 2008 4.939 5.102 4.421 4.425 280,862 -0.51(-10.33%)
Nov 18, 2008 4.976 5.048 4.723 4.935 501,461 -0.01(-0.18%)
Nov 17, 2008 4.818 5.133 4.737 4.944 259,720 +0.10(+2.05%)
Nov 14, 2008 5.048 5.152 4.831 4.845 175,670 -0.33(-6.45%)
Nov 13, 2008 4.709 5.215 4.624 5.179 365,011 +0.48(+10.28%)
Nov 12, 2008 4.800 4.930 4.696 4.696 243,959 -0.21(-4.23%)
Nov 11, 2008 4.917 5.206 4.831 4.903 420,644 -0.08(-1.63%)
Nov 10, 2008 5.021 5.039 4.782 4.985 318,116 +0.08(+1.66%)
Nov 07, 2008 4.691 4.912 4.642 4.903 209,689 +0.28(+6.05%)
Nov 06, 2008 4.746 4.822 4.592 4.624 193,976 -0.20(-4.21%)
Nov 05, 2008 5.025 5.088 4.737 4.827 248,929 -0.27(-5.23%)
Nov 04, 2008 5.124 5.188 4.858 5.093 413,171 +0.16(+3.20%)
Nov 03, 2008 4.853 4.949 4.579 4.935 318,300 +0.29(+6.21%)
Oct 31, 2008 4.331 4.646 4.182 4.646 471,465 +0.27(+6.08%)
Oct 30, 2008 4.385 4.385 4.096 4.380 402,934 +0.12(+2.75%)
Oct 29, 2008 4.421 4.479 4.245 4.263 270,902 -0.13(-2.88%)
Oct 28, 2008 4.195 4.466 4.069 4.389 256,012 +0.30(+7.28%)
Oct 27, 2008 4.137 4.308 4.091 4.091 242,928 -0.18(-4.32%)
Oct 24, 2008 4.335 4.466 4.240 4.276 222,711 -0.29(-6.42%)
Oct 23, 2008 4.624 4.705 4.403 4.570 279,144 -0.06(-1.36%)
Oct 22, 2008 4.705 4.795 4.606 4.633 225,663 -0.12(-2.47%)
Oct 21, 2008 4.773 5.097 4.682 4.750 175,942 -0.13(-2.68%)
Oct 20, 2008 4.687 4.903 4.651 4.881 274,358 +0.24(+5.25%)
Oct 17, 2008 4.858 5.436 4.624 4.637 398,219 -0.35(-7.05%)
Oct 16, 2008 4.655 4.989 4.520 4.989 389,899 +0.36(+7.80%)
Oct 15, 2008 5.016 5.111 4.628 4.628 322,410 -0.42(-8.31%)
Oct 14, 2008 5.345 5.377 4.935 5.048 330,861 -0.16(-3.12%)
Oct 13, 2008 4.849 5.210 4.709 5.210 469,660 +0.63(+13.68%)
Oct 10, 2008 4.524 4.633 3.722 4.583 777,296 -0.36(-7.30%)
Oct 09, 2008 5.318 5.494 4.944 4.944 483,491 -0.27(-5.11%)
Oct 08, 2008 5.413 5.485 5.188 5.210 467,353 -0.28(-5.02%)
Oct 07, 2008 5.724 5.855 5.481 5.485 409,349 -0.17(-3.03%)
Oct 06, 2008 6.130 6.203 5.391 5.657 835,968 -0.51(-8.27%)
Oct 03, 2008 6.618 6.645 6.135 6.166 464,460 -0.36(-5.53%)
Oct 02, 2008 6.613 6.848 6.514 6.527 207,798 -0.08(-1.23%)
Oct 01, 2008 6.798 6.866 6.604 6.609 167,106 -0.19(-2.85%)
Sep 30, 2008 6.721 6.929 6.676 6.803 329,304 +0.15(+2.24%)
Sep 29, 2008 6.766 6.951 6.631 6.654 510,616 -0.22(-3.15%)
Sep 26, 2008 6.703 6.965 6.640 6.870 218,004 +0.03(+0.46%)
Sep 25, 2008 6.789 6.969 6.672 6.839 203,398 +0.10(+1.47%)
Sep 24, 2008 6.798 6.848 6.676 6.739 163,357 -0.04(-0.53%)
Sep 23, 2008 6.784 6.920 6.735 6.775 218,496 +0.01(+0.13%)
Sep 22, 2008 6.929 7.114 6.690 6.766 233,025 -0.23(-3.35%)
Sep 19, 2008 7.209 7.209 6.640 7.001 1,118,297 +0.15(+2.24%)
Sep 18, 2008 6.591 6.848 6.315 6.848 566,194 +0.36(+5.56%)
Sep 17, 2008 6.730 6.775 6.482 6.487 206,900 -0.32(-4.77%)
Sep 16, 2008 6.654 6.812 6.514 6.812 329,415 +0.14(+2.03%)
Sep 15, 2008 6.857 6.965 6.676 6.676 203,644 -0.28(-4.08%)
Sep 12, 2008 6.893 6.974 6.839 6.960 204,109 +0.04(+0.52%)
Sep 11, 2008 6.987 7.177 6.857 6.924 237,430 -0.09(-1.22%)
Sep 10, 2008 7.082 7.163 6.978 7.010 310,747 +0.01(+0.13%)
Sep 09, 2008 7.087 7.190 7.001 7.001 283,766 -0.09(-1.21%)
Sep 08, 2008 7.046 7.177 6.965 7.087 309,765 +0.14(+2.01%)
Sep 05, 2008 6.965 6.969 6.834 6.947 316,285 -0.05(-0.71%)
Sep 04, 2008 7.060 7.100 6.798 6.996 347,482 -0.10(-1.46%)
Sep 03, 2008 6.960 7.172 6.911 7.100 364,572 +0.15(+2.21%)
Sep 02, 2008 6.893 6.992 6.876 6.947 291,907 +0.13(+1.92%)
Aug 29, 2008 6.956 6.956 6.694 6.816 248,836 -0.16(-2.26%)
Aug 28, 2008 6.875 6.985 6.798 6.974 248,450 +0.09(+1.31%)
Aug 27, 2008 6.843 6.897 6.789 6.884 259,650 +0.04(+0.53%)
Aug 26, 2008 6.739 6.902 6.694 6.848 215,171 +0.09(+1.34%)
Aug 25, 2008 6.875 6.902 6.721 6.757 222,531 -0.13(-1.90%)
Aug 22, 2008 6.766 6.906 6.748 6.888 161,899 +0.17(+2.55%)
Aug 21, 2008 6.816 6.861 6.699 6.717 245,819 -0.15(-2.23%)
Aug 20, 2008 6.793 6.902 6.726 6.870 207,310 +0.12(+1.80%)
Aug 19, 2008 6.807 6.821 6.681 6.748 207,867 -0.10(-1.45%)
Aug 18, 2008 6.852 6.924 6.690 6.848 214,406 -0.00(-0.07%)
Aug 15, 2008 6.951 6.951 6.658 6.852 492,225 -0.02(-0.26%)
Aug 14, 2008 6.789 6.947 6.676 6.870 432,061 +0.05(+0.73%)
Aug 13, 2008 6.762 6.843 6.654 6.821 518,473 -0.13(-1.82%)
Aug 12, 2008 6.721 6.992 6.649 6.947 951,259 +0.28(+4.12%)
Aug 11, 2008 6.911 6.911 6.577 6.672 891,263 -0.25(-3.65%)
Aug 08, 2008 6.469 6.942 6.424 6.924 705,808 +0.48(+7.49%)
Aug 07, 2008 6.230 6.536 6.189 6.442 1,029,734 +0.28(+4.46%)
Aug 06, 2008 6.157 6.185 6.112 6.166 271,000 -0.02(-0.29%)
Aug 05, 2008 6.225 6.243 6.139 6.185 448,122 -0.03(-0.51%)
Aug 04, 2008 6.315 6.320 6.203 6.216 227,091 -0.09(-1.43%)
Aug 01, 2008 6.324 6.382 6.275 6.306 225,905 +0.01(+0.14%)
Jul 31, 2008 6.252 6.406 6.248 6.297 238,018 -0.01(-0.21%)
Jul 30, 2008 6.243 6.424 6.243 6.311 228,545 +0.02(+0.36%)
Jul 29, 2008 6.288 6.406 6.248 6.288 226,111 +0.07(+1.16%)
Jul 28, 2008 6.288 6.306 6.203 6.216 150,083 -0.12(-1.85%)
Jul 25, 2008 6.333 6.406 6.212 6.333 190,329 +0.04(+0.65%)
Jul 24, 2008 6.293 6.392 6.270 6.293 318,056 -0.00(-0.07%)
Jul 23, 2008 6.261 6.419 6.157 6.297 275,034 +0.01(+0.22%)
Jul 22, 2008 6.216 6.306 6.076 6.284 280,643 +0.05(+0.80%)
Jul 21, 2008 6.072 6.392 6.072 6.234 316,043 -0.17(-2.68%)
Jul 18, 2008 6.157 6.428 5.954 6.406 445,641 +0.24(+3.95%)
Jul 17, 2008 6.126 6.176 5.914 6.162 305,376 -0.00(-0.07%)
Jul 16, 2008 6.067 6.180 6.013 6.166 307,016 +0.03(+0.44%)
Jul 15, 2008 6.000 6.311 5.991 6.139 483,970 +0.06(+0.96%)
Jul 14, 2008 6.203 6.248 6.004 6.081 620,347 -0.22(-3.44%)
Jul 11, 2008 6.234 6.297 6.031 6.297 389,023 -0.11(-1.69%)
Jul 10, 2008 6.243 6.456 6.225 6.406 424,617 +0.09(+1.43%)
Jul 09, 2008 6.428 6.428 6.315 6.315 401,078 -0.09(-1.34%)
Jul 08, 2008 6.194 6.406 6.126 6.401 690,665 +0.13(+2.01%)
Jul 07, 2008 6.333 6.342 6.117 6.275 962,172 -0.12(-1.90%)
Jul 04, 2008 6.572 6.609 6.392 6.397 228,395 +0.00(+0.00%)
Jul 03, 2008 6.572 6.609 6.392 6.397 228,395 -0.23(-3.54%)
Jul 02, 2008 6.649 6.748 6.536 6.631 401,207 -0.01(-0.14%)
Jul 01, 2008 6.613 6.712 6.446 6.640 362,774 -0.08(-1.14%)
Jun 30, 2008 6.622 6.897 6.591 6.717 302,306 +0.09(+1.29%)
Jun 27, 2008 6.888 6.888 6.628 6.631 1,020,304 -0.30(-4.30%)
Jun 26, 2008 6.969 7.055 6.866 6.929 230,485 -0.15(-2.10%)
Jun 25, 2008 6.960 7.186 6.951 7.078 276,925 +0.17(+2.48%)
Jun 24, 2008 6.852 7.046 6.803 6.906 303,447 -0.02(-0.26%)
Jun 23, 2008 6.942 7.046 6.866 6.924 191,329 -0.00(-0.07%)
Jun 20, 2008 7.060 7.114 6.884 6.929 433,766 -0.16(-2.23%)
Jun 19, 2008 6.839 7.163 6.816 7.087 338,070 +0.25(+3.63%)
Jun 18, 2008 6.969 6.983 6.803 6.839 216,676 -0.14(-2.07%)
Jun 17, 2008 6.992 7.209 6.884 6.983 434,400 +0.00(+0.00%)
Jun 16, 2008 6.843 7.006 6.771 6.983 264,797 +0.14(+1.98%)
Jun 13, 2008 6.748 6.848 6.685 6.848 263,230 +0.18(+2.64%)
Jun 12, 2008 6.717 6.857 6.667 6.672 275,074 +0.03(+0.41%)
Jun 11, 2008 6.793 6.848 6.645 6.645 269,973 -0.15(-2.26%)
Jun 10, 2008 6.839 6.884 6.771 6.798 332,118 -0.12(-1.76%)
Jun 09, 2008 6.933 7.028 6.893 6.920 397,505 -0.01(-0.13%)
Jun 06, 2008 6.942 7.001 6.812 6.929 366,478 -0.03(-0.39%)
Jun 05, 2008 6.812 7.010 6.789 6.956 481,175 +0.14(+2.05%)
Jun 04, 2008 6.933 7.042 6.789 6.816 448,492 -0.15(-2.20%)
Jun 03, 2008 6.920 6.992 6.735 6.969 438,831 +0.06(+0.91%)
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.