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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2012 8.742 8.904 8.726 8.826 497,861 +0.08(+0.95%)
Jul 30, 2012 8.726 8.820 8.681 8.742 366,930 +0.00(+0.00%)
Jul 27, 2012 8.592 8.753 8.509 8.742 366,416 +0.18(+2.15%)
Jul 26, 2012 8.559 8.648 8.458 8.559 399,000 +0.09(+1.12%)
Jul 25, 2012 8.592 8.639 8.453 8.464 292,889 -0.10(-1.17%)
Jul 24, 2012 8.764 8.787 8.542 8.564 395,753 -0.17(-1.91%)
Jul 23, 2012 8.609 8.748 8.453 8.731 590,018 +0.00(+0.00%)
Jul 20, 2012 8.848 8.898 8.731 8.731 516,092 -0.16(-1.81%)
Jul 19, 2012 8.965 9.043 8.848 8.892 409,200 -0.07(-0.81%)
Jul 18, 2012 8.937 9.037 8.742 8.965 678,281 -0.02(-0.19%)
Jul 17, 2012 9.020 9.215 8.659 8.982 1,358,682 -0.14(-1.53%)
Jul 16, 2012 9.510 9.544 9.093 9.121 844,345 -0.44(-4.60%)
Jul 13, 2012 9.321 9.710 9.321 9.560 744,291 +0.26(+2.75%)
Jul 12, 2012 9.249 9.327 9.176 9.304 658,341 -0.04(-0.42%)
Jul 11, 2012 9.104 9.410 8.681 9.343 1,219,379 -0.02(-0.20%)
Jul 10, 2012 9.454 9.498 9.285 9.362 826,671 -0.02(-0.23%)
Jul 09, 2012 9.155 9.411 9.051 9.383 958,877 +0.33(+3.67%)
Jul 06, 2012 8.785 9.160 8.785 9.052 1,090,881 +0.18(+2.09%)
Jul 05, 2012 8.731 8.916 8.704 8.867 1,036,180 +0.18(+2.07%)
Jul 03, 2012 8.975 9.136 8.524 8.687 1,229,019 +0.35(+4.24%)
Jul 02, 2012 8.100 8.334 8.051 8.334 705,414 +0.28(+3.51%)
Jun 29, 2012 7.887 8.083 7.882 8.051 890,929 +0.26(+3.35%)
Jun 28, 2012 7.795 7.833 7.730 7.790 349,880 -0.02(-0.28%)
Jun 27, 2012 7.675 7.882 7.670 7.811 678,028 +0.09(+1.13%)
Jun 26, 2012 7.844 7.855 7.719 7.724 394,316 -0.14(-1.73%)
Jun 25, 2012 7.773 7.887 7.681 7.860 366,771 +0.01(+0.07%)
Jun 22, 2012 7.757 7.866 7.746 7.855 1,333,620 +0.11(+1.48%)
Jun 21, 2012 7.833 7.833 7.697 7.741 312,560 -0.10(-1.32%)
Jun 20, 2012 7.702 7.871 7.702 7.844 454,452 +0.10(+1.34%)
Jun 19, 2012 7.757 7.838 7.708 7.741 336,365 -0.01(-0.14%)
Jun 18, 2012 7.779 7.833 7.719 7.751 287,834 -0.09(-1.18%)
Jun 15, 2012 7.790 7.866 7.768 7.844 767,500 +0.03(+0.35%)
Jun 14, 2012 7.730 7.833 7.692 7.817 445,442 +0.10(+1.34%)
Jun 13, 2012 7.615 7.806 7.615 7.713 514,478 +0.07(+0.85%)
Jun 12, 2012 7.947 7.947 7.621 7.648 1,746,713 -0.18(-2.36%)
Jun 11, 2012 8.121 8.121 7.833 7.833 552,941 -0.16(-1.97%)
Jun 08, 2012 8.029 8.045 7.926 7.991 563,410 -0.06(-0.74%)
Jun 07, 2012 8.159 8.187 8.023 8.051 472,415 -0.07(-0.80%)
Jun 06, 2012 7.996 8.121 7.969 8.116 726,322 +0.14(+1.70%)
Jun 05, 2012 7.985 8.002 7.893 7.980 423,889 -0.04(-0.47%)
Jun 04, 2012 7.926 8.072 7.898 8.018 780,559 +0.10(+1.24%)
Jun 01, 2012 7.904 8.066 7.866 7.920 746,550 -0.10(-1.29%)
May 31, 2012 7.985 8.040 7.947 8.023 946,067 +0.01(+0.14%)
May 30, 2012 7.762 8.034 7.762 8.013 961,142 +0.15(+1.94%)
May 29, 2012 7.746 7.866 7.719 7.860 710,540 +0.17(+2.19%)
May 25, 2012 7.550 7.751 7.539 7.692 625,424 +0.10(+1.36%)
May 24, 2012 7.757 7.795 7.507 7.588 1,692,270 -0.21(-2.72%)
May 23, 2012 8.399 8.431 7.431 7.800 3,918,329 -0.81(-9.41%)
May 22, 2012 9.247 9.269 8.584 8.611 1,414,214 -0.62(-6.72%)
May 21, 2012 9.329 9.383 9.117 9.231 513,769 -0.11(-1.22%)
May 18, 2012 9.356 9.465 9.329 9.345 280,968 -0.03(-0.29%)
May 17, 2012 9.557 9.557 9.367 9.372 406,605 -0.18(-1.94%)
May 16, 2012 9.498 9.606 9.481 9.557 310,641 +0.07(+0.69%)
May 15, 2012 9.449 9.574 9.416 9.492 300,612 +0.01(+0.11%)
May 14, 2012 9.677 9.895 9.334 9.481 645,855 -0.22(-2.24%)
May 11, 2012 9.786 9.897 9.661 9.699 308,319 -0.13(-1.33%)
May 10, 2012 10.03 10.04 9.740 9.829 455,002 -0.18(-1.79%)
May 09, 2012 10.02 10.10 9.960 10.01 199,602 -0.06(-0.59%)
May 08, 2012 9.873 10.12 9.873 10.07 307,251 +0.18(+1.81%)
May 07, 2012 9.878 9.912 9.819 9.889 408,671 -0.01(-0.11%)
May 04, 2012 10.10 10.17 9.851 9.900 416,927 -0.20(-1.94%)
May 03, 2012 10.34 10.49 10.07 10.10 376,252 -0.31(-2.98%)
May 02, 2012 10.41 10.49 10.34 10.41 292,922 -0.09(-0.88%)
May 01, 2012 10.58 10.74 10.50 10.50 262,615 -0.03(-0.26%)
Apr 30, 2012 10.55 10.56 10.48 10.53 193,712 -0.01(-0.05%)
Apr 27, 2012 10.47 10.54 10.40 10.53 200,920 +0.09(+0.89%)
Apr 26, 2012 10.38 10.47 10.31 10.44 166,623 +0.07(+0.63%)
Apr 25, 2012 10.32 10.38 10.27 10.37 213,476 +0.11(+1.06%)
Apr 24, 2012 10.18 10.31 10.18 10.26 274,704 +0.05(+0.53%)
Apr 23, 2012 10.23 10.23 10.13 10.21 210,911 -0.13(-1.26%)
Apr 20, 2012 10.41 10.41 10.28 10.34 200,131 +0.10(+0.96%)
Apr 19, 2012 10.27 10.36 10.16 10.24 210,544 -0.04(-0.42%)
Apr 18, 2012 10.34 10.35 10.23 10.29 170,583 -0.08(-0.74%)
Apr 17, 2012 10.35 10.44 10.17 10.36 216,632 +0.09(+0.85%)
Apr 16, 2012 10.14 10.33 10.13 10.28 232,655 +0.13(+1.23%)
Apr 13, 2012 10.20 10.24 10.13 10.15 229,644 -0.09(-0.90%)
Apr 12, 2012 10.24 10.31 10.22 10.24 258,589 -0.03(-0.32%)
Apr 11, 2012 10.25 10.35 10.15 10.28 372,665 +0.15(+1.49%)
Apr 10, 2012 10.30 10.36 10.08 10.12 401,814 -0.16(-1.55%)
Apr 09, 2012 10.31 10.34 10.28 10.28 251,772 -0.12(-1.13%)
Apr 05, 2012 10.41 10.44 10.32 10.40 180,184 +0.02(+0.15%)
Apr 04, 2012 10.41 10.51 10.37 10.39 249,150 -0.06(-0.61%)
Apr 03, 2012 10.47 10.49 10.40 10.45 219,502 -0.01(-0.10%)
Apr 02, 2012 10.42 10.46 10.35 10.46 263,575 +0.00(+0.00%)
Mar 30, 2012 10.55 10.55 10.43 10.46 217,385 -0.03(-0.25%)
Mar 29, 2012 10.43 10.52 10.34 10.49 153,129 +0.00(+0.00%)
Mar 28, 2012 10.59 10.59 10.44 10.49 163,445 -0.06(-0.61%)
Mar 27, 2012 10.49 10.62 10.48 10.55 375,604 +0.06(+0.56%)
Mar 26, 2012 10.49 10.58 10.44 10.49 232,659 +0.07(+0.66%)
Mar 23, 2012 10.40 10.46 10.35 10.42 175,607 -0.02(-0.15%)
Mar 22, 2012 10.47 10.49 10.40 10.44 163,484 -0.07(-0.71%)
Mar 21, 2012 10.45 10.55 10.40 10.51 141,280 +0.07(+0.66%)
Mar 20, 2012 10.46 10.48 10.39 10.44 126,374 -0.03(-0.25%)
Mar 19, 2012 10.36 10.56 10.36 10.47 255,283 +0.05(+0.46%)
Mar 16, 2012 10.42 10.43 10.31 10.42 299,917 +0.03(+0.31%)
Mar 15, 2012 10.38 10.39 10.25 10.39 310,940 -0.01(-0.10%)
Mar 14, 2012 10.56 10.56 10.33 10.40 286,869 -0.13(-1.26%)
Mar 13, 2012 10.54 10.55 10.45 10.54 276,661 +0.03(+0.25%)
Mar 12, 2012 10.52 10.52 10.45 10.51 264,896 -0.01(-0.10%)
Mar 09, 2012 10.39 10.52 10.33 10.52 346,048 +0.11(+1.02%)
Mar 08, 2012 10.35 10.42 10.30 10.41 405,400 +0.11(+1.09%)
Mar 07, 2012 10.27 10.33 10.21 10.30 440,185 +0.09(+0.89%)
Mar 06, 2012 10.20 10.30 10.18 10.21 350,354 -0.07(-0.73%)
Mar 05, 2012 10.14 10.30 10.10 10.28 416,245 +0.19(+1.85%)
Mar 02, 2012 10.12 10.20 9.992 10.10 251,438 -0.03(-0.32%)
Mar 01, 2012 10.07 10.24 10.07 10.13 277,124 +0.02(+0.21%)
Feb 29, 2012 10.14 10.18 10.05 10.11 357,221 +0.00(+0.00%)
Feb 28, 2012 10.15 10.23 10.03 10.11 165,972 -0.04(-0.42%)
Feb 27, 2012 10.11 10.19 10.02 10.15 160,433 +0.00(+0.00%)
Feb 24, 2012 10.07 10.16 10.04 10.15 237,814 +0.05(+0.47%)
Feb 23, 2012 9.949 10.12 9.949 10.10 197,420 +0.13(+1.28%)
Feb 22, 2012 10.14 10.15 9.938 9.976 576,040 -0.17(-1.68%)
Feb 21, 2012 10.23 10.25 10.08 10.15 258,167 -0.09(-0.89%)
Feb 17, 2012 10.20 10.24 10.18 10.24 158,543 +0.04(+0.42%)
Feb 16, 2012 10.11 10.20 10.09 10.19 194,742 +0.11(+1.06%)
Feb 15, 2012 10.08 10.18 9.970 10.09 249,323 +0.03(+0.27%)
Feb 14, 2012 10.08 10.10 9.965 10.06 242,676 -0.05(-0.47%)
Feb 13, 2012 10.07 10.12 10.01 10.11 202,810 +0.09(+0.90%)
Feb 10, 2012 10.07 10.14 10.00 10.02 258,571 -0.10(-1.00%)
Feb 09, 2012 10.26 10.26 10.07 10.12 301,664 -0.11(-1.04%)
Feb 08, 2012 10.17 10.25 10.08 10.23 260,128 +0.05(+0.47%)
Feb 07, 2012 10.04 10.18 10.02 10.18 379,406 +0.06(+0.63%)
Feb 06, 2012 10.15 10.26 9.992 10.11 482,329 -0.14(-1.40%)
Feb 03, 2012 10.23 10.26 10.20 10.26 277,085 +0.07(+0.68%)
Feb 02, 2012 10.18 10.22 10.12 10.19 369,561 -0.04(-0.36%)
Feb 01, 2012 10.20 10.23 10.09 10.23 384,703 +0.11(+1.05%)
Jan 31, 2012 10.09 10.12 10.01 10.12 277,556 +0.05(+0.53%)
Jan 30, 2012 10.00 10.08 9.992 10.07 228,939 +0.02(+0.21%)
Jan 27, 2012 9.949 10.06 9.938 10.04 184,402 +0.07(+0.75%)
Jan 26, 2012 9.842 10.01 9.826 9.970 246,712 +0.13(+1.35%)
Jan 25, 2012 9.810 9.842 9.672 9.837 339,132 +0.04(+0.38%)
Jan 24, 2012 9.954 9.954 9.794 9.800 294,886 -0.20(-1.97%)
Jan 23, 2012 10.09 10.09 9.933 9.997 237,536 -0.05(-0.53%)
Jan 20, 2012 10.09 10.17 10.03 10.05 246,341 -0.08(-0.79%)
Jan 19, 2012 10.04 10.15 9.992 10.13 317,961 +0.08(+0.80%)
Jan 18, 2012 9.848 10.07 9.842 10.05 254,740 +0.18(+1.84%)
Jan 17, 2012 9.858 9.944 9.827 9.869 299,120 +0.05(+0.49%)
Jan 13, 2012 9.768 9.842 9.709 9.821 301,873 -0.03(-0.32%)
Jan 12, 2012 9.640 9.858 9.597 9.853 290,255 +0.22(+2.27%)
Jan 11, 2012 9.837 9.928 9.592 9.635 798,096 -0.26(-2.65%)
Jan 10, 2012 9.986 9.996 9.855 9.897 555,547 -0.02(-0.21%)
Jan 09, 2012 10.04 10.09 9.902 9.918 391,057 -0.10(-0.99%)
Jan 06, 2012 10.02 10.10 10.02 10.02 334,737 -0.02(-0.16%)
Jan 05, 2012 9.986 10.09 9.871 10.03 242,715 +0.03(+0.26%)
Jan 04, 2012 10.05 10.07 9.978 10.01 330,883 +0.06(+0.63%)
Dec 30, 2011 10.02 10.07 9.929 9.944 234,924 -0.07(-0.73%)
Dec 29, 2011 9.944 10.07 9.944 10.02 147,617 +0.08(+0.79%)
Dec 28, 2011 10.08 10.08 9.929 9.939 130,646 -0.13(-1.30%)
Dec 27, 2011 9.976 10.10 9.934 10.07 145,703 +0.08(+0.84%)
Dec 23, 2011 9.960 10.04 9.866 9.986 132,195 -0.10(-1.03%)
Dec 21, 2011 9.996 10.10 9.926 10.09 251,893 +0.09(+0.94%)
Dec 20, 2011 9.913 10.04 9.905 9.996 288,927 +0.19(+1.92%)
Dec 19, 2011 10.01 10.02 9.673 9.808 304,349 -0.19(-1.88%)
Dec 16, 2011 9.902 10.00 9.819 9.996 771,897 +0.13(+1.32%)
Dec 15, 2011 9.709 9.871 9.673 9.866 292,128 +0.27(+2.83%)
Dec 14, 2011 9.626 9.678 9.575 9.594 187,517 -0.08(-0.81%)
Dec 13, 2011 9.798 9.882 9.636 9.673 225,294 -0.09(-0.91%)
Dec 12, 2011 9.589 9.767 9.537 9.762 299,623 +0.07(+0.75%)
Dec 09, 2011 9.521 9.735 9.448 9.688 173,059 +0.18(+1.92%)
Dec 08, 2011 9.662 9.719 9.501 9.506 232,744 -0.22(-2.31%)
Dec 07, 2011 9.668 9.808 9.542 9.730 142,155 -0.01(-0.11%)
Dec 06, 2011 9.704 9.814 9.694 9.741 167,779 +0.02(+0.21%)
Dec 05, 2011 9.688 9.808 9.626 9.720 192,200 +0.10(+1.09%)
Dec 02, 2011 9.662 9.694 9.575 9.615 140,237 +0.03(+0.33%)
Dec 01, 2011 9.647 9.657 9.574 9.584 224,677 -0.06(-0.60%)
Nov 30, 2011 9.547 9.641 9.495 9.641 552,120 +0.26(+2.73%)
Nov 29, 2011 9.396 9.474 9.333 9.386 225,652 -0.03(-0.28%)
Nov 28, 2011 9.412 9.521 9.354 9.412 436,826 +0.19(+2.04%)
Nov 25, 2011 9.323 9.469 9.224 9.224 130,893 -0.12(-1.28%)
Nov 23, 2011 9.547 9.589 9.320 9.344 175,126 -0.26(-2.72%)
Nov 22, 2011 9.610 9.699 9.501 9.605 197,145 -0.02(-0.16%)
Nov 21, 2011 9.652 9.715 9.605 9.621 237,560 -0.13(-1.29%)
Nov 18, 2011 9.777 9.808 9.709 9.746 241,593 -0.03(-0.32%)
Nov 17, 2011 9.730 9.824 9.657 9.777 214,346 +0.06(+0.59%)
Nov 16, 2011 9.782 9.913 9.694 9.720 241,095 -0.14(-1.38%)
Nov 15, 2011 9.647 9.897 9.641 9.855 253,635 +0.16(+1.61%)
Nov 14, 2011 9.808 9.808 9.626 9.699 219,920 -0.14(-1.38%)
Nov 11, 2011 9.694 9.842 9.610 9.835 212,775 +0.23(+2.39%)
Nov 10, 2011 9.615 9.693 9.532 9.605 179,898 +0.11(+1.15%)
Nov 09, 2011 9.474 9.574 9.422 9.495 436,397 -0.15(-1.57%)
Nov 08, 2011 9.704 9.704 9.480 9.647 232,700 -0.02(-0.22%)
Nov 07, 2011 9.469 9.673 9.454 9.668 275,498 +0.15(+1.59%)
Nov 04, 2011 9.668 9.699 9.427 9.516 227,302 -0.27(-2.72%)
Nov 03, 2011 9.913 10.02 9.568 9.782 371,003 -0.02(-0.21%)
Nov 02, 2011 9.720 9.814 9.626 9.803 234,097 +0.22(+2.34%)
Nov 01, 2011 9.668 9.782 9.527 9.579 307,676 -0.28(-2.81%)
Oct 31, 2011 9.735 9.929 9.683 9.855 269,646 -0.02(-0.16%)
Oct 28, 2011 10.03 10.07 9.855 9.871 279,109 -0.18(-1.77%)
Oct 27, 2011 9.918 10.07 9.829 10.05 491,276 +0.25(+2.50%)
Oct 26, 2011 9.688 9.814 9.553 9.803 241,104 +0.21(+2.23%)
Oct 25, 2011 9.589 9.694 9.480 9.589 326,214 -0.01(-0.05%)
Oct 24, 2011 9.511 9.600 9.480 9.594 278,707 +0.11(+1.16%)
Oct 21, 2011 9.380 9.485 9.318 9.485 254,531 +0.23(+2.48%)
Oct 20, 2011 9.365 9.391 9.140 9.255 342,321 -0.07(-0.78%)
Oct 19, 2011 9.454 9.542 9.297 9.328 276,592 -0.15(-1.54%)
Oct 18, 2011 9.527 9.527 9.386 9.474 324,705 -0.02(-0.22%)
Oct 17, 2011 9.407 9.605 9.344 9.495 475,431 +0.04(+0.44%)
Oct 14, 2011 9.318 9.464 9.266 9.454 280,950 +0.17(+1.86%)
Oct 13, 2011 9.323 9.349 9.219 9.281 175,687 -0.13(-1.39%)
Oct 12, 2011 9.203 9.464 9.146 9.412 299,238 +0.16(+1.73%)
Oct 11, 2011 9.165 9.297 9.144 9.252 430,847 +0.00(+0.00%)
Oct 10, 2011 9.037 9.257 9.022 9.252 274,677 +0.32(+3.54%)
Oct 07, 2011 9.057 9.129 8.914 8.935 268,422 -0.08(-0.91%)
Oct 06, 2011 8.991 9.093 8.889 9.017 316,090 +0.00(+0.00%)
Oct 05, 2011 8.996 9.119 8.909 9.017 275,166 +0.03(+0.28%)
Oct 04, 2011 8.613 9.011 8.598 8.991 639,490 +0.31(+3.53%)
Oct 03, 2011 9.057 9.231 8.684 8.684 563,655 -0.54(-5.82%)
Sep 30, 2011 9.241 9.486 9.200 9.221 329,937 -0.14(-1.53%)
Sep 29, 2011 9.415 9.476 9.257 9.364 362,974 +0.14(+1.50%)
Sep 28, 2011 9.512 9.584 9.226 9.226 239,390 -0.32(-3.32%)
Sep 27, 2011 9.548 9.691 9.466 9.543 512,866 +0.11(+1.19%)
Sep 26, 2011 9.190 9.456 9.149 9.430 352,173 +0.28(+3.07%)
Sep 23, 2011 8.996 9.190 8.963 9.149 228,217 +0.16(+1.82%)
Sep 22, 2011 8.991 9.098 8.858 8.986 425,178 -0.16(-1.73%)
Sep 21, 2011 9.384 9.410 9.129 9.144 259,676 -0.20(-2.19%)
Sep 20, 2011 9.446 9.548 9.349 9.349 240,904 -0.07(-0.71%)
Sep 19, 2011 9.369 9.481 9.282 9.415 216,789 -0.06(-0.65%)
Sep 16, 2011 9.517 9.553 9.471 9.476 577,793 +0.02(+0.22%)
Sep 15, 2011 9.589 9.589 9.410 9.456 217,496 -0.06(-0.64%)
Sep 14, 2011 9.425 9.604 9.246 9.517 369,493 +0.17(+1.80%)
Sep 13, 2011 9.216 9.389 9.175 9.349 330,478 +0.17(+1.84%)
Sep 12, 2011 9.032 9.190 9.006 9.180 243,341 +0.05(+0.56%)
Sep 09, 2011 9.267 9.303 9.057 9.129 369,432 -0.19(-2.08%)
Sep 08, 2011 9.420 9.456 9.277 9.323 217,519 -0.16(-1.67%)
Sep 07, 2011 9.476 9.509 9.374 9.481 208,599 +0.14(+1.53%)
Sep 06, 2011 9.272 9.359 9.206 9.338 315,759 -0.06(-0.60%)
Sep 02, 2011 9.430 9.584 9.384 9.395 310,172 -0.17(-1.76%)
Sep 01, 2011 9.747 9.849 9.532 9.563 579,047 -0.20(-2.04%)
Aug 31, 2011 9.737 9.762 9.640 9.762 458,503 +0.07(+0.74%)
Aug 30, 2011 9.635 9.737 9.573 9.691 520,339 -0.01(-0.05%)
Aug 29, 2011 9.446 9.706 9.446 9.696 218,437 +0.31(+3.26%)
Aug 26, 2011 9.287 9.435 9.216 9.389 161,998 +0.07(+0.71%)
Aug 25, 2011 9.706 9.706 9.314 9.323 282,749 -0.35(-3.64%)
Aug 24, 2011 9.532 9.721 9.430 9.676 185,680 +0.11(+1.18%)
Aug 23, 2011 9.374 9.568 9.343 9.563 314,545 +0.20(+2.13%)
Aug 22, 2011 9.578 9.578 9.262 9.364 298,073 -0.03(-0.33%)
Aug 19, 2011 9.287 9.563 9.277 9.395 361,579 -0.01(-0.11%)
Aug 18, 2011 9.517 9.568 9.359 9.405 453,662 -0.35(-3.56%)
Aug 17, 2011 9.507 9.762 9.481 9.752 329,068 +0.31(+3.30%)
Aug 16, 2011 9.563 9.563 9.343 9.441 313,437 -0.17(-1.75%)
Aug 15, 2011 9.456 9.635 9.456 9.609 415,998 +0.23(+2.51%)
Aug 12, 2011 9.527 9.584 9.257 9.374 375,645 -0.14(-1.50%)
Aug 11, 2011 9.246 9.619 9.073 9.517 618,041 +0.30(+3.21%)
Aug 10, 2011 9.221 9.451 9.195 9.221 597,585 -0.18(-1.96%)
Aug 09, 2011 9.144 9.430 8.623 9.405 993,521 +0.84(+9.78%)
Aug 08, 2011 8.659 8.945 8.567 8.567 1,109,339 -0.38(-4.23%)
Aug 05, 2011 8.991 9.088 8.633 8.945 576,591 -0.06(-0.68%)
Aug 04, 2011 9.124 9.292 8.996 9.006 538,476 -0.20(-2.22%)
Aug 03, 2011 9.190 9.226 9.006 9.211 506,560 +0.09(+0.95%)
Aug 02, 2011 9.328 9.369 9.124 9.124 313,772 -0.20(-2.14%)
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.