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 (%)
Feb 28, 2011 8.964 8.994 8.896 8.964 222,835 +0.07(+0.77%)
Feb 25, 2011 8.768 8.901 8.768 8.896 141,971 +0.15(+1.68%)
Feb 24, 2011 8.719 8.778 8.611 8.749 288,778 +0.07(+0.85%)
Feb 23, 2011 8.876 8.910 8.675 8.675 311,428 -0.20(-2.21%)
Feb 22, 2011 8.989 8.994 8.871 8.871 350,283 -0.12(-1.31%)
Feb 18, 2011 9.018 9.018 8.950 8.989 347,303 +0.01(+0.11%)
Feb 17, 2011 8.969 9.003 8.930 8.979 281,413 +0.01(+0.11%)
Feb 16, 2011 8.999 9.018 8.940 8.969 245,444 -0.02(-0.27%)
Feb 15, 2011 8.959 9.008 8.886 8.994 280,425 +0.01(+0.16%)
Feb 14, 2011 8.974 9.013 8.925 8.979 189,396 -0.00(-0.05%)
Feb 11, 2011 8.852 8.989 8.852 8.984 139,425 +0.09(+0.99%)
Feb 10, 2011 8.871 8.925 8.852 8.896 130,943 -0.01(-0.16%)
Feb 09, 2011 8.910 8.935 8.852 8.910 176,983 +0.00(+0.06%)
Feb 08, 2011 8.861 8.920 8.778 8.905 187,915 +0.02(+0.28%)
Feb 07, 2011 8.852 8.935 8.805 8.881 151,430 +0.07(+0.78%)
Feb 04, 2011 8.935 8.935 8.788 8.812 147,994 -0.11(-1.26%)
Feb 03, 2011 8.940 8.950 8.783 8.925 138,680 -0.01(-0.11%)
Feb 02, 2011 8.930 8.994 8.876 8.935 196,031 +0.00(+0.05%)
Feb 01, 2011 8.724 8.950 8.724 8.930 272,525 +0.23(+2.65%)
Jan 31, 2011 8.783 8.803 8.685 8.700 297,529 -0.02(-0.28%)
Jan 28, 2011 8.925 8.964 8.714 8.724 279,199 -0.18(-2.04%)
Jan 27, 2011 8.969 8.969 8.842 8.905 240,929 -0.04(-0.44%)
Jan 26, 2011 8.700 8.959 8.700 8.945 366,245 +0.25(+2.87%)
Jan 25, 2011 8.656 8.705 8.616 8.695 283,683 +0.02(+0.28%)
Jan 24, 2011 8.651 8.675 8.582 8.670 363,880 +0.01(+0.11%)
Jan 21, 2011 8.827 8.856 8.611 8.660 449,827 -0.12(-1.40%)
Jan 20, 2011 8.807 8.876 8.729 8.783 551,708 -0.05(-0.55%)
Jan 19, 2011 8.979 9.062 8.817 8.832 363,713 -0.18(-2.01%)
Jan 18, 2011 8.945 9.092 8.935 9.013 511,120 -0.09(-1.02%)
Jan 14, 2011 9.116 9.151 9.067 9.106 287,758 -0.01(-0.11%)
Jan 13, 2011 9.131 9.160 9.067 9.116 355,186 -0.04(-0.43%)
Jan 12, 2011 9.283 9.283 9.127 9.155 645,634 -0.04(-0.44%)
Jan 11, 2011 9.172 9.220 9.162 9.196 718,655 +0.02(+0.26%)
Jan 10, 2011 9.186 9.220 9.148 9.172 743,865 -0.01(-0.16%)
Jan 07, 2011 9.249 9.254 9.124 9.186 676,365 -0.01(-0.16%)
Jan 06, 2011 9.316 9.350 9.167 9.201 588,796 -0.07(-0.78%)
Jan 05, 2011 9.177 9.308 9.177 9.273 390,375 +0.09(+0.99%)
Jan 04, 2011 9.321 9.359 9.177 9.182 733,243 -0.17(-1.80%)
Jan 03, 2011 9.330 9.364 9.268 9.350 481,598 +0.08(+0.88%)
Dec 31, 2010 9.244 9.335 9.244 9.268 194,569 +0.00(+0.00%)
Dec 30, 2010 9.244 9.311 9.230 9.268 272,531 +0.01(+0.10%)
Dec 29, 2010 9.225 9.292 9.179 9.258 204,269 +0.04(+0.42%)
Dec 28, 2010 9.225 9.244 9.201 9.220 188,223 +0.03(+0.37%)
Dec 27, 2010 9.124 9.220 9.124 9.186 163,517 +0.06(+0.63%)
Dec 23, 2010 9.085 9.143 9.085 9.129 166,464 +0.04(+0.42%)
Dec 22, 2010 9.023 9.109 9.018 9.090 258,198 +0.07(+0.80%)
Dec 21, 2010 9.047 9.076 9.004 9.018 295,336 +0.02(+0.27%)
Dec 20, 2010 8.985 9.057 8.869 8.994 402,028 +0.07(+0.75%)
Dec 17, 2010 8.937 8.956 8.860 8.927 395,737 +0.02(+0.22%)
Dec 16, 2010 8.932 9.009 8.865 8.908 306,923 +0.03(+0.32%)
Dec 15, 2010 8.869 9.013 8.869 8.879 287,589 +0.01(+0.11%)
Dec 14, 2010 8.874 8.917 8.841 8.869 400,202 +0.00(+0.00%)
Dec 13, 2010 8.932 8.980 8.860 8.869 335,883 -0.00(-0.05%)
Dec 10, 2010 8.884 8.922 8.855 8.874 249,647 +0.01(+0.11%)
Dec 09, 2010 8.951 8.989 8.865 8.865 336,706 +0.00(+0.05%)
Dec 08, 2010 8.884 8.937 8.836 8.860 261,817 +0.02(+0.27%)
Dec 07, 2010 8.908 8.951 8.826 8.836 322,054 -0.06(-0.70%)
Dec 06, 2010 8.961 8.975 8.865 8.898 352,476 -0.08(-0.86%)
Dec 03, 2010 8.898 8.975 8.841 8.975 192,696 +0.03(+0.38%)
Dec 02, 2010 8.989 8.989 8.908 8.941 242,177 -0.01(-0.16%)
Dec 01, 2010 8.975 8.975 8.908 8.956 246,473 +0.11(+1.25%)
Nov 30, 2010 8.884 8.901 8.812 8.845 417,430 -0.07(-0.81%)
Nov 29, 2010 8.999 9.028 8.860 8.917 411,645 -0.08(-0.91%)
Nov 26, 2010 8.999 9.037 8.985 8.999 104,497 -0.04(-0.43%)
Nov 24, 2010 8.985 9.037 9.037 9.037 157,193 +0.08(+0.86%)
Nov 23, 2010 8.927 8.965 8.898 8.961 164,560 -0.03(-0.37%)
Nov 22, 2010 8.985 9.009 8.941 8.994 224,906 -0.01(-0.16%)
Nov 19, 2010 8.941 9.023 8.860 9.009 245,128 +0.08(+0.86%)
Nov 18, 2010 8.874 8.975 8.874 8.932 282,083 +0.10(+1.14%)
Nov 17, 2010 8.812 8.874 8.778 8.831 212,857 +0.01(+0.11%)
Nov 16, 2010 8.917 8.917 8.740 8.821 286,531 -0.15(-1.66%)
Nov 15, 2010 8.922 9.028 8.922 8.970 151,601 +0.05(+0.54%)
Nov 12, 2010 8.932 8.989 8.898 8.922 201,507 -0.08(-0.85%)
Nov 11, 2010 8.941 9.028 8.866 8.999 283,601 -0.02(-0.21%)
Nov 10, 2010 8.879 9.047 8.821 9.018 359,852 +0.17(+1.90%)
Nov 09, 2010 8.913 8.937 8.833 8.850 253,410 -0.06(-0.70%)
Nov 08, 2010 8.826 8.965 8.769 8.913 319,663 +0.02(+0.22%)
Nov 05, 2010 9.009 9.009 8.754 8.893 488,445 -0.15(-1.65%)
Nov 04, 2010 8.989 9.052 8.961 9.042 336,604 +0.06(+0.64%)
Nov 03, 2010 9.028 9.037 8.913 8.985 208,596 -0.04(-0.43%)
Nov 02, 2010 8.941 9.023 8.869 9.023 249,578 +0.19(+2.12%)
Nov 01, 2010 8.932 8.989 8.807 8.836 162,855 -0.06(-0.65%)
Oct 29, 2010 8.812 8.917 8.812 8.893 100,388 +0.02(+0.27%)
Oct 28, 2010 8.941 8.997 8.836 8.869 124,636 -0.04(-0.48%)
Oct 27, 2010 8.927 8.927 8.759 8.913 165,702 -0.02(-0.27%)
Oct 25, 2010 8.980 8.989 8.922 8.937 185,610 -0.02(-0.21%)
Oct 22, 2010 8.913 8.956 8.865 8.956 150,970 +0.05(+0.59%)
Oct 21, 2010 8.994 9.028 8.841 8.903 234,991 -0.07(-0.75%)
Oct 20, 2010 8.946 9.004 8.879 8.970 165,162 +0.08(+0.86%)
Oct 19, 2010 8.946 9.013 8.860 8.893 223,310 -0.12(-1.33%)
Oct 18, 2010 8.975 9.013 8.913 9.013 285,199 +0.03(+0.32%)
Oct 15, 2010 9.057 9.071 8.980 8.985 362,311 -0.04(-0.43%)
Oct 14, 2010 8.941 9.028 8.939 9.023 435,226 +0.00(+0.05%)
Oct 13, 2010 8.860 9.052 8.826 9.018 453,939 -0.02(-0.17%)
Oct 12, 2010 9.057 9.062 8.968 9.034 704,122 -0.02(-0.21%)
Oct 11, 2010 9.001 9.057 8.996 9.053 419,936 +0.06(+0.68%)
Oct 08, 2010 8.926 9.020 8.893 8.992 479,877 +0.07(+0.74%)
Oct 07, 2010 8.940 8.949 8.883 8.926 542,376 +0.00(+0.05%)
Oct 06, 2010 8.874 8.940 8.874 8.921 449,912 +0.03(+0.32%)
Oct 05, 2010 8.803 8.902 8.803 8.893 376,951 +0.10(+1.18%)
Oct 04, 2010 8.822 8.860 8.719 8.789 305,872 -0.01(-0.16%)
Oct 01, 2010 8.808 8.827 8.756 8.803 207,920 +0.02(+0.21%)
Sep 30, 2010 8.775 8.822 8.705 8.785 309,791 +0.01(+0.16%)
Sep 29, 2010 8.728 8.789 8.648 8.770 301,526 +0.04(+0.49%)
Sep 28, 2010 8.695 8.728 8.610 8.728 324,983 +0.03(+0.32%)
Sep 27, 2010 8.648 8.705 8.625 8.700 250,924 +0.04(+0.49%)
Sep 24, 2010 8.563 8.658 8.502 8.658 241,808 +0.17(+2.05%)
Sep 23, 2010 8.559 8.648 8.479 8.483 278,353 -0.11(-1.26%)
Sep 22, 2010 8.587 8.634 8.554 8.592 177,800 +0.00(+0.05%)
Sep 21, 2010 8.634 8.676 8.582 8.587 460,298 -0.05(-0.55%)
Sep 20, 2010 8.498 8.639 8.465 8.634 534,459 +0.17(+2.06%)
Sep 17, 2010 8.422 8.483 8.319 8.460 483,294 +0.04(+0.50%)
Sep 15, 2010 8.399 8.469 8.356 8.418 217,915 +0.02(+0.22%)
Sep 14, 2010 8.507 8.511 8.385 8.399 266,192 -0.11(-1.27%)
Sep 13, 2010 8.493 8.587 8.441 8.507 319,143 +0.08(+1.01%)
Sep 10, 2010 8.469 8.493 8.378 8.422 210,188 -0.04(-0.50%)
Sep 09, 2010 8.450 8.469 8.389 8.465 193,007 +0.06(+0.73%)
Sep 08, 2010 8.319 8.432 8.300 8.403 274,895 +0.13(+1.53%)
Sep 07, 2010 8.328 8.394 8.258 8.276 198,373 -0.12(-1.40%)
Sep 03, 2010 8.403 8.408 8.243 8.394 227,730 +0.07(+0.79%)
Sep 02, 2010 8.394 8.418 8.234 8.328 168,978 -0.09(-1.06%)
Sep 01, 2010 8.229 8.422 8.168 8.418 344,612 +0.28(+3.41%)
Aug 31, 2010 7.989 8.211 7.942 8.140 229,647 +0.14(+1.76%)
Aug 30, 2010 8.074 8.112 7.994 7.999 187,717 -0.08(-0.93%)
Aug 27, 2010 7.980 8.083 7.834 8.074 182,431 +0.14(+1.78%)
Aug 26, 2010 8.069 8.069 7.900 7.933 157,854 -0.10(-1.23%)
Aug 25, 2010 7.834 8.039 7.815 8.032 220,538 +0.16(+2.09%)
Aug 24, 2010 7.764 7.956 7.764 7.867 224,304 +0.05(+0.66%)
Aug 23, 2010 7.900 7.933 7.811 7.815 198,490 -0.02(-0.24%)
Aug 20, 2010 7.858 7.895 7.764 7.834 255,795 -0.06(-0.72%)
Aug 19, 2010 8.055 8.088 7.881 7.891 210,426 -0.18(-2.27%)
Aug 18, 2010 8.041 8.116 7.961 8.074 259,062 +0.04(+0.53%)
Aug 17, 2010 8.036 8.116 7.980 8.032 299,734 +0.08(+0.95%)
Aug 16, 2010 7.834 7.975 7.820 7.956 274,727 +0.11(+1.38%)
Aug 13, 2010 7.862 7.942 7.811 7.848 258,131 -0.04(-0.54%)
Aug 12, 2010 7.839 7.919 7.806 7.891 289,331 +0.02(+0.24%)
Aug 11, 2010 7.956 7.971 7.858 7.872 373,349 -0.17(-2.11%)
Aug 10, 2010 8.065 8.126 7.999 8.041 292,342 -0.07(-0.87%)
Aug 09, 2010 8.112 8.149 8.067 8.112 274,936 +0.05(+0.64%)
Aug 06, 2010 8.079 8.098 7.895 8.060 302,867 -0.08(-1.04%)
Aug 05, 2010 8.192 8.243 8.102 8.145 157,254 -0.11(-1.37%)
Aug 04, 2010 8.215 8.323 8.206 8.258 164,984 +0.05(+0.57%)
Aug 03, 2010 8.201 8.281 8.187 8.211 395,482 +0.00(+0.00%)
Aug 02, 2010 8.347 8.347 8.168 8.211 310,497 -0.00(-0.06%)
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%)
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.