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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.300 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 30, 2010 8.046 8.229 8.046 8.215 372,042 +0.08(+1.04%)
Jul 29, 2010 8.248 8.248 8.036 8.131 328,560 -0.04(-0.52%)
Jul 28, 2010 8.225 8.262 8.140 8.173 221,135 -0.06(-0.74%)
Jul 27, 2010 8.196 8.272 8.168 8.234 408,670 +0.07(+0.86%)
Jul 26, 2010 8.116 8.177 8.098 8.163 455,476 -0.01(-0.12%)
Jul 23, 2010 8.107 8.206 8.022 8.173 272,432 +0.06(+0.70%)
Jul 22, 2010 8.060 8.172 8.027 8.116 441,835 +0.14(+1.77%)
Jul 21, 2010 8.083 8.119 7.961 7.975 193,957 -0.06(-0.70%)
Jul 20, 2010 7.867 8.036 7.844 8.032 217,189 +0.10(+1.31%)
Jul 19, 2010 7.952 7.966 7.815 7.928 238,588 +0.02(+0.24%)
Jul 16, 2010 8.116 8.163 7.895 7.909 417,384 -0.20(-2.49%)
Jul 15, 2010 8.347 8.347 8.088 8.112 388,981 -0.20(-2.43%)
Jul 14, 2010 8.319 8.455 8.272 8.314 402,440 -0.00(-0.06%)
Jul 13, 2010 8.267 8.338 8.187 8.319 492,767 +0.07(+0.84%)
Jul 12, 2010 8.277 8.318 8.217 8.249 536,241 -0.07(-0.83%)
Jul 09, 2010 8.208 8.323 8.157 8.318 565,310 +0.12(+1.52%)
Jul 08, 2010 8.093 8.217 8.051 8.194 503,304 +0.19(+2.36%)
Jul 07, 2010 7.817 8.010 7.784 8.005 443,649 +0.27(+3.51%)
Jul 06, 2010 7.877 7.955 7.706 7.734 379,652 -0.06(-0.77%)
Jul 02, 2010 7.863 7.881 7.729 7.794 231,856 -0.04(-0.53%)
Jul 01, 2010 7.858 7.914 7.706 7.835 283,813 +0.01(+0.12%)
Jun 30, 2010 7.950 7.993 7.817 7.826 160,794 -0.10(-1.28%)
Jun 29, 2010 8.088 8.111 7.872 7.927 354,247 -0.25(-3.04%)
Jun 25, 2010 7.987 8.180 7.932 8.176 898,204 +0.24(+3.02%)
Jun 24, 2010 7.918 8.042 7.835 7.936 186,490 -0.01(-0.17%)
Jun 23, 2010 8.093 8.125 7.936 7.950 383,273 -0.11(-1.37%)
Jun 22, 2010 8.180 8.263 8.056 8.061 150,074 -0.07(-0.91%)
Jun 21, 2010 8.180 8.190 8.056 8.134 234,936 +0.07(+0.86%)
Jun 18, 2010 8.139 8.176 8.015 8.065 269,486 -0.04(-0.51%)
Jun 17, 2010 8.070 8.134 7.996 8.107 110,399 +0.02(+0.28%)
Jun 16, 2010 8.010 8.120 7.927 8.084 139,023 +0.02(+0.29%)
Jun 15, 2010 8.093 8.093 7.945 8.061 292,191 +0.03(+0.34%)
Jun 14, 2010 8.038 8.141 7.969 8.033 162,986 +0.09(+1.10%)
Jun 11, 2010 7.738 7.946 7.715 7.946 199,795 +0.16(+2.04%)
Jun 10, 2010 7.738 7.858 7.697 7.787 327,925 +0.13(+1.65%)
Jun 09, 2010 7.780 7.780 7.614 7.660 265,092 -0.04(-0.54%)
Jun 08, 2010 7.711 7.840 7.610 7.702 190,057 +0.01(+0.18%)
Jun 07, 2010 7.826 7.918 7.683 7.688 244,727 -0.14(-1.82%)
Jun 04, 2010 8.116 8.116 7.826 7.830 305,125 -0.37(-4.55%)
Jun 03, 2010 8.047 8.222 8.047 8.203 178,450 +0.14(+1.77%)
Jun 02, 2010 7.987 8.070 7.840 8.061 232,736 +0.14(+1.80%)
Jun 01, 2010 7.918 8.120 7.858 7.918 261,425 -0.03(-0.41%)
May 28, 2010 7.927 8.070 7.867 7.950 335,213 +0.02(+0.29%)
May 27, 2010 7.904 7.936 7.803 7.927 348,114 +0.18(+2.32%)
May 26, 2010 7.679 7.890 7.669 7.748 298,552 +0.08(+1.02%)
May 25, 2010 7.614 7.706 7.508 7.669 200,062 -0.12(-1.48%)
May 24, 2010 7.807 7.890 7.697 7.784 166,935 -0.05(-0.65%)
May 21, 2010 7.651 7.844 7.517 7.835 502,457 +0.06(+0.71%)
May 20, 2010 7.844 8.107 7.757 7.780 367,837 -0.42(-5.11%)
May 19, 2010 8.245 8.318 8.134 8.199 228,150 -0.09(-1.11%)
May 18, 2010 8.466 8.530 8.245 8.291 183,666 -0.15(-1.75%)
May 17, 2010 8.512 8.618 8.314 8.438 251,222 +0.00(+0.00%)
May 14, 2010 8.470 8.491 8.341 8.438 142,458 -0.06(-0.76%)
May 13, 2010 8.512 8.553 8.443 8.503 209,588 -0.00(-0.05%)
May 12, 2010 8.272 8.539 8.249 8.507 252,206 +0.29(+3.59%)
May 11, 2010 8.272 8.355 8.051 8.213 270,987 +0.06(+0.73%)
May 10, 2010 8.015 8.213 8.005 8.153 343,209 +0.25(+3.14%)
May 07, 2010 8.088 8.171 7.877 7.904 496,701 -0.28(-3.38%)
May 06, 2010 8.475 8.521 7.877 8.180 665,941 -0.30(-3.53%)
May 05, 2010 8.457 8.544 8.323 8.480 326,817 -0.07(-0.81%)
May 04, 2010 8.622 8.650 8.438 8.549 310,656 -0.15(-1.75%)
May 03, 2010 8.604 8.747 8.530 8.701 314,388 +0.16(+1.89%)
Apr 30, 2010 8.631 8.673 8.539 8.539 379,662 -0.17(-2.01%)
Apr 29, 2010 8.691 8.728 8.631 8.714 267,332 +0.04(+0.42%)
Apr 28, 2010 8.696 8.747 8.567 8.678 205,106 +0.04(+0.48%)
Apr 27, 2010 8.678 8.756 8.627 8.636 270,429 -0.05(-0.53%)
Apr 26, 2010 8.627 8.756 8.623 8.682 216,452 +0.07(+0.80%)
Apr 23, 2010 8.590 8.659 8.526 8.613 185,747 +0.00(+0.00%)
Apr 22, 2010 8.599 8.714 8.535 8.613 557,490 -0.06(-0.64%)
Apr 21, 2010 8.714 8.714 8.604 8.668 214,549 -0.05(-0.53%)
Apr 20, 2010 8.742 8.857 8.682 8.714 177,625 -0.02(-0.21%)
Apr 19, 2010 8.705 8.783 8.608 8.733 210,344 -0.05(-0.52%)
Apr 16, 2010 8.825 8.829 8.719 8.779 483,144 -0.03(-0.31%)
Apr 15, 2010 8.820 8.829 8.733 8.806 499,327 +0.02(+0.21%)
Apr 14, 2010 8.714 8.793 8.714 8.788 253,053 +0.10(+1.17%)
Apr 13, 2010 8.705 8.733 8.599 8.687 403,214 -0.01(-0.12%)
Apr 12, 2010 8.657 8.738 8.638 8.697 721,995 +0.06(+0.68%)
Apr 09, 2010 8.638 8.679 8.557 8.638 328,243 +0.02(+0.26%)
Apr 08, 2010 8.661 8.706 8.571 8.616 281,394 -0.04(-0.47%)
Apr 07, 2010 8.661 8.679 8.638 8.657 236,025 -0.00(-0.05%)
Apr 06, 2010 8.634 8.756 8.625 8.661 491,527 -0.14(-1.54%)
Apr 05, 2010 8.661 8.796 8.629 8.796 333,190 +0.17(+1.99%)
Apr 01, 2010 8.607 8.625 8.625 8.625 692,536 +0.07(+0.84%)
Mar 31, 2010 8.571 8.616 8.535 8.553 276,216 -0.02(-0.26%)
Mar 30, 2010 8.503 8.580 8.485 8.575 266,542 +0.09(+1.01%)
Mar 29, 2010 8.557 8.587 8.463 8.490 263,212 +0.00(+0.00%)
Mar 26, 2010 8.521 8.562 8.431 8.490 165,898 +0.00(+0.00%)
Mar 25, 2010 8.638 8.638 8.485 8.490 365,257 -0.03(-0.32%)
Mar 24, 2010 8.593 8.598 8.517 8.517 290,772 -0.09(-1.00%)
Mar 23, 2010 8.634 8.676 8.530 8.602 381,834 +0.01(+0.16%)
Mar 22, 2010 8.390 8.652 8.390 8.589 444,967 +0.18(+2.09%)
Mar 19, 2010 8.553 8.562 8.390 8.413 725,101 -0.09(-1.11%)
Mar 18, 2010 8.426 8.526 8.395 8.508 311,960 +0.09(+1.13%)
Mar 17, 2010 8.417 8.458 8.390 8.413 376,787 -0.01(-0.16%)
Mar 16, 2010 8.336 8.426 8.323 8.426 720,960 +0.11(+1.30%)
Mar 15, 2010 8.309 8.327 8.228 8.318 234,118 +0.00(+0.05%)
Mar 12, 2010 8.327 8.327 8.156 8.314 481,738 +0.13(+1.54%)
Mar 11, 2010 8.120 8.219 8.097 8.187 386,893 +0.01(+0.17%)
Mar 10, 2010 8.020 8.187 7.975 8.174 408,944 +0.18(+2.26%)
Mar 09, 2010 8.102 8.142 7.966 7.993 488,964 -0.11(-1.34%)
Mar 08, 2010 7.894 8.111 7.822 8.102 430,152 +0.20(+2.57%)
Mar 05, 2010 7.849 7.899 7.651 7.899 464,947 +0.05(+0.57%)
Mar 04, 2010 7.714 7.854 7.714 7.854 259,479 +0.14(+1.87%)
Mar 03, 2010 7.795 7.795 7.637 7.709 281,960 -0.06(-0.75%)
Mar 02, 2010 7.750 7.827 7.723 7.768 337,176 +0.05(+0.70%)
Mar 01, 2010 7.669 7.759 7.637 7.714 367,092 +0.12(+1.54%)
Feb 26, 2010 7.624 7.664 7.518 7.596 438,532 -0.02(-0.30%)
Feb 25, 2010 7.578 7.619 7.524 7.619 190,451 -0.02(-0.24%)
Feb 24, 2010 7.642 7.700 7.574 7.637 278,067 +0.02(+0.24%)
Feb 23, 2010 7.556 7.627 7.533 7.619 413,650 +0.07(+0.96%)
Feb 22, 2010 7.434 7.563 7.425 7.547 279,353 +0.11(+1.52%)
Feb 19, 2010 7.511 7.522 7.434 7.434 296,781 -0.08(-1.02%)
Feb 18, 2010 7.421 7.547 7.407 7.511 351,493 +0.06(+0.85%)
Feb 17, 2010 7.425 7.470 7.366 7.448 440,664 +0.02(+0.30%)
Feb 16, 2010 7.421 7.461 7.366 7.425 408,534 +0.00(+0.00%)
Feb 12, 2010 7.448 7.425 7.425 7.425 359,125 -0.06(-0.78%)
Feb 11, 2010 7.389 7.488 7.312 7.484 212,225 +0.06(+0.85%)
Feb 10, 2010 7.412 7.423 7.317 7.421 145,199 -0.01(-0.18%)
Feb 09, 2010 7.425 7.443 7.353 7.434 285,484 +0.09(+1.29%)
Feb 08, 2010 7.402 7.461 7.285 7.339 291,131 -0.09(-1.21%)
Feb 05, 2010 7.466 7.479 7.222 7.430 343,869 -0.06(-0.78%)
Feb 04, 2010 7.605 7.646 7.421 7.488 313,616 -0.15(-2.01%)
Feb 03, 2010 7.601 7.687 7.574 7.642 275,056 +0.04(+0.47%)
Feb 02, 2010 7.637 7.709 7.556 7.605 301,878 -0.01(-0.18%)
Feb 01, 2010 7.799 7.817 7.592 7.619 268,789 -0.11(-1.40%)
Jan 29, 2010 7.651 7.837 7.642 7.727 543,565 +0.24(+3.25%)
Jan 28, 2010 7.524 7.534 7.290 7.484 330,513 -0.05(-0.66%)
Jan 27, 2010 7.357 7.556 7.240 7.533 370,389 +0.16(+2.20%)
Jan 26, 2010 7.488 7.502 7.294 7.371 517,382 -0.17(-2.27%)
Jan 25, 2010 7.524 7.583 7.443 7.542 287,943 +0.05(+0.66%)
Jan 22, 2010 7.448 7.678 7.448 7.493 319,679 -0.09(-1.19%)
Jan 21, 2010 7.718 7.759 7.506 7.583 576,511 -0.11(-1.47%)
Jan 20, 2010 7.727 7.766 7.569 7.696 405,364 -0.13(-1.67%)
Jan 19, 2010 7.790 7.858 7.678 7.827 387,848 +0.09(+1.23%)
Jan 15, 2010 7.867 7.732 7.732 7.732 739,754 -0.09(-1.21%)
Jan 14, 2010 7.858 7.998 7.768 7.827 295,708 -0.06(-0.80%)
Jan 13, 2010 7.723 7.939 7.673 7.890 534,913 -0.24(-3.00%)
Jan 12, 2010 8.232 8.273 8.102 8.133 407,004 -0.14(-1.64%)
Jan 11, 2010 8.232 8.309 8.210 8.269 445,650 +0.07(+0.83%)
Jan 08, 2010 8.228 8.278 8.183 8.201 299,011 -0.03(-0.38%)
Jan 07, 2010 8.196 8.255 8.147 8.232 275,396 +0.05(+0.66%)
Jan 06, 2010 8.260 8.449 8.156 8.178 589,269 -0.09(-1.04%)
Jan 05, 2010 8.079 8.431 8.061 8.264 897,306 +0.19(+2.35%)
Jan 04, 2010 7.939 8.084 7.908 8.075 504,744 +0.19(+2.40%)
Dec 31, 2009 7.890 7.885 7.885 7.885 414,324 +0.01(+0.17%)
Dec 30, 2009 7.768 7.876 7.700 7.872 412,814 +0.10(+1.28%)
Dec 29, 2009 7.732 7.822 7.714 7.772 364,822 +0.03(+0.41%)
Dec 28, 2009 7.574 7.750 7.574 7.741 570,703 +0.17(+2.26%)
Dec 24, 2009 7.624 7.673 7.565 7.569 346,396 -0.07(-0.89%)
Dec 23, 2009 7.605 7.651 7.443 7.637 383,288 +0.06(+0.77%)
Dec 22, 2009 7.353 7.605 7.344 7.578 544,248 +0.24(+3.26%)
Dec 21, 2009 7.218 7.344 7.199 7.339 462,850 +0.14(+2.01%)
Dec 18, 2009 7.213 7.213 7.069 7.195 853,942 +0.05(+0.69%)
Dec 17, 2009 7.073 7.181 6.997 7.145 547,582 +0.05(+0.70%)
Dec 16, 2009 7.132 7.199 7.051 7.096 352,583 +0.00(+0.00%)
Dec 15, 2009 7.231 7.231 7.055 7.096 449,583 -0.12(-1.63%)
Dec 14, 2009 7.263 7.338 7.181 7.213 362,065 -0.04(-0.56%)
Dec 11, 2009 7.150 7.308 7.096 7.254 777,819 +0.16(+2.29%)
Dec 10, 2009 7.209 7.272 7.024 7.091 468,809 -0.11(-1.57%)
Dec 09, 2009 7.353 7.392 7.141 7.204 356,117 -0.13(-1.78%)
Dec 08, 2009 7.186 7.353 7.051 7.335 558,258 +0.13(+1.75%)
Dec 07, 2009 7.245 7.362 7.127 7.209 919,279 -0.06(-0.81%)
Dec 04, 2009 7.218 7.344 7.163 7.267 448,742 +0.16(+2.29%)
Dec 03, 2009 7.145 7.267 7.096 7.105 334,024 -0.02(-0.25%)
Dec 02, 2009 7.046 7.177 7.019 7.123 268,535 +0.11(+1.54%)
Dec 01, 2009 6.924 7.087 6.915 7.015 733,024 +0.16(+2.30%)
Nov 30, 2009 6.780 6.857 6.703 6.857 434,994 +0.08(+1.20%)
Nov 27, 2009 6.595 6.884 6.577 6.775 288,874 -0.03(-0.40%)
Nov 25, 2009 6.699 6.848 6.658 6.803 394,896 +0.11(+1.62%)
Nov 24, 2009 6.518 6.694 6.500 6.694 509,519 +0.22(+3.34%)
Nov 23, 2009 6.406 6.600 6.406 6.478 224,409 +0.18(+2.79%)
Nov 20, 2009 6.185 6.374 6.185 6.302 344,629 +0.08(+1.23%)
Nov 19, 2009 6.338 6.347 6.180 6.225 355,496 -0.14(-2.27%)
Nov 18, 2009 6.360 6.424 6.257 6.369 275,207 -0.01(-0.14%)
Nov 17, 2009 6.406 6.433 6.342 6.378 218,279 -0.04(-0.56%)
Nov 16, 2009 6.261 6.473 6.261 6.415 274,471 +0.17(+2.75%)
Nov 13, 2009 6.185 6.347 6.117 6.243 336,232 +0.06(+1.02%)
Nov 12, 2009 6.270 6.351 6.166 6.180 257,222 -0.14(-2.14%)
Nov 11, 2009 6.442 6.473 6.234 6.315 656,634 -0.09(-1.41%)
Nov 10, 2009 6.369 6.424 6.351 6.406 285,278 +0.03(+0.50%)
Nov 09, 2009 6.428 6.509 6.324 6.374 505,808 -0.02(-0.28%)
Nov 06, 2009 6.347 6.455 6.320 6.392 376,884 +0.00(+0.07%)
Nov 05, 2009 6.171 6.541 6.171 6.388 488,843 +0.25(+4.12%)
Nov 04, 2009 6.270 6.369 6.130 6.135 347,943 -0.10(-1.59%)
Nov 03, 2009 6.243 6.248 6.117 6.234 466,708 +0.08(+1.25%)
Nov 02, 2009 6.311 6.399 6.135 6.157 462,536 -0.08(-1.23%)
Oct 30, 2009 6.410 6.500 6.234 6.234 446,344 -0.23(-3.63%)
Oct 29, 2009 6.428 6.532 6.392 6.469 405,355 +0.04(+0.56%)
Oct 28, 2009 6.591 6.600 6.365 6.433 506,218 -0.18(-2.73%)
Oct 27, 2009 6.654 6.748 6.591 6.613 314,343 -0.05(-0.74%)
Oct 26, 2009 6.762 6.812 6.658 6.663 310,218 -0.08(-1.14%)
Oct 23, 2009 6.739 6.866 6.699 6.739 268,322 -0.03(-0.47%)
Oct 22, 2009 6.748 6.803 6.672 6.771 371,666 +0.02(+0.27%)
Oct 21, 2009 6.766 6.951 6.730 6.753 487,240 -0.02(-0.27%)
Oct 20, 2009 6.744 6.875 6.721 6.771 318,555 -0.05(-0.66%)
Oct 19, 2009 6.798 6.875 6.744 6.816 512,095 +0.02(+0.27%)
Oct 16, 2009 6.902 6.929 6.744 6.798 633,032 -0.15(-2.21%)
Oct 15, 2009 6.960 7.087 6.897 6.951 417,339 -0.01(-0.19%)
Oct 14, 2009 7.064 7.163 6.942 6.965 528,369 -0.10(-1.40%)
Oct 13, 2009 7.190 7.218 6.866 7.064 992,091 -0.37(-4.98%)
Oct 12, 2009 7.497 7.754 7.398 7.434 761,465 -0.37(-4.74%)
Oct 09, 2009 7.723 7.804 7.646 7.804 337,917 +0.08(+1.05%)
Oct 08, 2009 7.714 7.817 7.628 7.723 549,686 +0.09(+1.12%)
Oct 07, 2009 7.601 7.678 7.538 7.637 347,808 +0.05(+0.59%)
Oct 06, 2009 7.375 7.596 7.326 7.592 506,916 +0.25(+3.38%)
Oct 05, 2009 7.231 7.344 7.187 7.344 461,126 +0.18(+2.52%)
Oct 02, 2009 7.055 7.186 7.033 7.163 354,213 +0.11(+1.53%)
Oct 01, 2009 7.213 7.213 7.037 7.055 284,830 -0.17(-2.31%)
Sep 30, 2009 7.240 7.317 7.172 7.222 405,585 +0.00(+0.00%)
Sep 29, 2009 7.190 7.272 7.172 7.222 271,257 +0.03(+0.44%)
Sep 28, 2009 7.105 7.195 7.041 7.190 297,147 +0.14(+1.98%)
Sep 25, 2009 7.064 7.087 6.992 7.051 241,370 -0.02(-0.26%)
Sep 24, 2009 6.965 7.087 6.920 7.069 447,778 +0.15(+2.22%)
Sep 23, 2009 6.897 7.064 6.825 6.915 406,113 +0.11(+1.66%)
Sep 22, 2009 6.812 6.911 6.757 6.803 227,217 +0.02(+0.27%)
Sep 21, 2009 6.775 6.812 6.744 6.784 282,396 +0.00(+0.00%)
Sep 18, 2009 6.893 6.938 6.775 6.784 386,507 -0.09(-1.25%)
Sep 17, 2009 6.879 6.947 6.825 6.870 156,740 +0.01(+0.20%)
Sep 16, 2009 6.875 6.875 6.766 6.857 254,730 +0.01(+0.13%)
Sep 15, 2009 6.852 6.866 6.676 6.848 381,952 -0.04(-0.52%)
Sep 14, 2009 6.721 6.938 6.586 6.884 656,918 -0.05(-0.78%)
Sep 11, 2009 6.956 6.992 6.825 6.938 124,853 -0.03(-0.39%)
Sep 10, 2009 6.942 6.987 6.825 6.965 326,174 +0.05(+0.72%)
Sep 09, 2009 6.920 6.969 6.843 6.915 344,228 -0.00(-0.07%)
Sep 08, 2009 6.744 6.960 6.708 6.920 582,931 +0.23(+3.37%)
Sep 04, 2009 6.536 6.744 6.478 6.694 420,850 +0.16(+2.42%)
Sep 03, 2009 6.473 6.541 6.392 6.536 288,249 +0.12(+1.90%)
Sep 02, 2009 6.360 6.446 6.315 6.415 553,581 +0.05(+0.85%)
Sep 01, 2009 6.351 6.419 6.212 6.360 526,879 +0.00(+0.00%)
Aug 31, 2009 6.261 6.374 6.135 6.360 476,960 +0.13(+2.03%)
Aug 28, 2009 6.451 6.451 6.139 6.234 355,864 -0.16(-2.54%)
Aug 27, 2009 6.460 6.460 6.252 6.397 153,131 -0.06(-0.98%)
Aug 26, 2009 6.496 6.500 6.333 6.460 331,796 -0.00(-0.07%)
Aug 25, 2009 6.487 6.536 6.406 6.464 465,894 -0.02(-0.35%)
Aug 24, 2009 6.469 6.536 6.455 6.487 383,852 +0.01(+0.21%)
Aug 21, 2009 6.392 6.509 6.342 6.473 319,812 +0.14(+2.21%)
Aug 20, 2009 6.261 6.347 6.261 6.333 127,400 +0.04(+0.65%)
Aug 19, 2009 6.162 6.315 6.157 6.293 207,612 +0.06(+1.01%)
Aug 18, 2009 6.311 6.324 6.216 6.230 177,175 -0.07(-1.07%)
Aug 17, 2009 6.194 6.329 6.148 6.297 193,038 +0.02(+0.36%)
Aug 14, 2009 6.261 6.311 6.194 6.275 277,845 +0.04(+0.58%)
Aug 13, 2009 6.284 6.284 6.144 6.239 196,922 +0.01(+0.14%)
Aug 12, 2009 6.126 6.320 6.126 6.230 359,083 +0.10(+1.62%)
Aug 11, 2009 6.248 6.248 6.099 6.130 268,577 -0.13(-2.09%)
Aug 10, 2009 6.230 6.374 6.157 6.261 326,505 -0.04(-0.57%)
Aug 07, 2009 5.968 6.311 5.776 6.297 510,171 +0.44(+7.47%)
Aug 06, 2009 5.706 5.878 5.467 5.860 579,309 +0.19(+3.34%)
Aug 05, 2009 5.711 5.900 5.589 5.670 448,796 -0.24(-4.12%)
Aug 04, 2009 5.869 6.021 5.779 5.914 227,574 +0.07(+1.24%)
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.