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

Consolidated Communications Holdings Inc (NQ: CNSL )

4.340 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Aug 03, 2009 5.792 5.918 5.670 5.842 337,103 +0.14(+2.53%)
Jul 31, 2009 5.670 5.751 5.670 5.697 212,538 +0.06(+1.04%)
Jul 30, 2009 5.553 5.715 5.521 5.639 330,479 +0.14(+2.46%)
Jul 29, 2009 5.490 5.558 5.431 5.503 283,425 +0.04(+0.74%)
Jul 28, 2009 5.355 5.499 5.341 5.463 370,788 +0.13(+2.45%)
Jul 27, 2009 5.299 5.332 5.192 5.332 310,195 +0.06(+1.20%)
Jul 24, 2009 5.152 5.269 5.097 5.269 332,862 +0.06(+1.13%)
Jul 23, 2009 5.075 5.210 5.025 5.210 337,105 +0.11(+2.12%)
Jul 22, 2009 4.998 5.124 4.979 5.102 308,406 +0.06(+1.25%)
Jul 21, 2009 5.152 5.152 4.994 5.039 259,805 -0.09(-1.76%)
Jul 20, 2009 5.152 5.152 5.070 5.129 236,697 +0.00(+0.00%)
Jul 17, 2009 5.165 5.188 5.088 5.129 323,510 -0.06(-1.22%)
Jul 16, 2009 5.161 5.206 5.075 5.192 414,067 -0.04(-0.78%)
Jul 15, 2009 5.142 5.237 5.120 5.233 385,009 +0.11(+2.20%)
Jul 14, 2009 5.075 5.120 4.989 5.120 271,170 +0.04(+0.71%)
Jul 13, 2009 4.949 5.093 4.890 5.084 383,071 -0.18(-3.51%)
Jul 10, 2009 5.233 5.282 5.165 5.269 492,990 +0.05(+0.95%)
Jul 09, 2009 5.129 5.251 5.034 5.219 497,335 +0.14(+2.84%)
Jul 08, 2009 5.106 5.233 4.962 5.075 622,295 +0.02(+0.36%)
Jul 07, 2009 5.174 5.236 5.052 5.057 446,574 -0.13(-2.52%)
Jul 06, 2009 5.097 5.242 5.097 5.188 313,920 +0.09(+1.86%)
Jul 02, 2009 5.142 5.170 5.061 5.093 377,166 -0.08(-1.48%)
Jul 01, 2009 5.305 5.323 5.165 5.170 430,252 -0.11(-2.13%)
Jun 30, 2009 5.336 5.355 5.269 5.282 270,654 +0.02(+0.34%)
Jun 29, 2009 5.377 5.377 5.233 5.264 295,374 -0.13(-2.34%)
Jun 26, 2009 5.273 5.404 5.215 5.391 765,615 +0.10(+1.88%)
Jun 25, 2009 5.142 5.300 5.102 5.291 236,559 +0.11(+2.18%)
Jun 24, 2009 5.228 5.282 5.138 5.179 253,901 -0.02(-0.35%)
Jun 23, 2009 5.323 5.327 5.115 5.197 294,092 -0.10(-1.87%)
Jun 22, 2009 5.318 5.373 5.251 5.296 296,841 -0.04(-0.68%)
Jun 19, 2009 5.413 5.449 5.305 5.332 500,115 -0.01(-0.25%)
Jun 18, 2009 5.246 5.368 5.233 5.345 265,347 +0.09(+1.80%)
Jun 17, 2009 5.097 5.296 5.093 5.251 359,371 +0.17(+3.28%)
Jun 16, 2009 5.138 5.138 5.066 5.084 356,319 +0.03(+0.63%)
Jun 15, 2009 5.102 5.111 4.962 5.052 176,494 -0.09(-1.75%)
Jun 12, 2009 5.075 5.147 4.967 5.142 250,855 +0.08(+1.51%)
Jun 11, 2009 5.043 5.179 4.998 5.066 379,821 +0.09(+1.91%)
Jun 10, 2009 4.818 4.998 4.624 4.971 851,114 +0.21(+4.36%)
Jun 09, 2009 4.885 4.962 4.746 4.764 595,640 -0.07(-1.49%)
Jun 08, 2009 4.944 4.958 4.737 4.836 809,189 -0.03(-0.56%)
Jun 05, 2009 4.894 5.097 4.791 4.863 658,538 +0.11(+2.28%)
Jun 04, 2009 4.786 4.831 4.688 4.755 191,405 +0.01(+0.29%)
Jun 03, 2009 4.601 4.804 4.601 4.741 452,717 +0.12(+2.64%)
Jun 02, 2009 4.709 4.813 4.511 4.619 666,231 -0.10(-2.10%)
Jun 01, 2009 4.705 4.795 4.633 4.718 425,395 +0.08(+1.65%)
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%)
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.