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 UNCHANGED
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, 2020 6.230 6.420 6.060 6.220 1,077,800 -0.23(-3.57%)
Feb 27, 2020 6.930 6.930 6.430 6.450 1,032,172 -0.60(-8.51%)
Feb 26, 2020 7.140 7.250 7.030 7.050 676,706 -0.11(-1.54%)
Feb 25, 2020 7.460 7.460 7.030 7.160 1,011,198 -0.31(-4.15%)
Feb 24, 2020 7.050 7.510 6.850 7.470 1,181,064 +0.17(+2.33%)
Feb 21, 2020 6.840 7.340 6.770 7.300 1,975,000 +0.33(+4.73%)
Feb 20, 2020 5.870 7.500 5.750 6.970 5,049,315 +1.45(+26.27%)
Feb 19, 2020 5.270 5.550 5.230 5.520 892,215 +0.30(+5.75%)
Feb 18, 2020 5.250 5.380 4.930 5.220 748,758 +0.00(+0.00%)
Feb 14, 2020 5.170 5.350 5.150 5.220 407,800 +0.04(+0.77%)
Feb 13, 2020 5.300 5.340 5.135 5.180 291,675 -0.11(-2.08%)
Feb 12, 2020 5.440 5.520 5.280 5.290 505,765 -0.13(-2.40%)
Feb 11, 2020 5.270 5.430 5.210 5.420 561,528 +0.20(+3.83%)
Feb 10, 2020 5.140 5.270 5.110 5.220 385,674 +0.08(+1.56%)
Feb 07, 2020 5.120 5.190 5.020 5.140 493,200 +0.01(+0.19%)
Feb 06, 2020 5.170 5.275 5.066 5.130 622,315 -0.04(-0.77%)
Feb 05, 2020 4.920 5.170 4.920 5.170 534,258 +0.28(+5.73%)
Feb 04, 2020 4.850 5.030 4.826 4.890 431,716 +0.00(+0.00%)
Feb 03, 2020 4.850 5.050 4.800 4.890 832,902 +0.06(+1.24%)
Jan 31, 2020 4.900 4.980 4.820 4.830 742,100 -0.07(-1.43%)
Jan 30, 2020 5.060 5.160 4.855 4.900 1,014,392 -0.17(-3.35%)
Jan 29, 2020 5.510 5.599 4.990 5.070 1,096,800 -0.36(-6.63%)
Jan 28, 2020 5.280 5.690 5.220 5.430 1,712,762 +0.16(+3.04%)
Jan 27, 2020 4.940 5.280 4.880 5.270 2,010,997 +0.27(+5.40%)
Jan 24, 2020 4.300 5.030 4.300 5.000 3,608,100 +0.72(+16.82%)
Jan 23, 2020 4.140 4.350 4.090 4.280 1,146,289 +0.14(+3.38%)
Jan 22, 2020 4.040 4.190 4.040 4.140 1,089,151 +0.05(+1.22%)
Jan 21, 2020 4.210 4.260 3.990 4.090 796,189 -0.16(-3.76%)
Jan 17, 2020 4.200 4.290 4.200 4.250 553,000 +0.08(+1.92%)
Jan 16, 2020 4.200 4.340 4.160 4.170 489,964 +0.01(+0.24%)
Jan 15, 2020 4.130 4.190 4.075 4.160 432,513 +0.05(+1.22%)
Jan 14, 2020 3.930 4.140 3.910 4.110 758,137 +0.18(+4.58%)
Jan 13, 2020 3.990 4.020 3.910 3.930 562,127 -0.07(-1.75%)
Jan 10, 2020 3.980 4.090 3.945 4.000 520,400 +0.00(+0.00%)
Jan 09, 2020 3.890 4.020 3.885 4.000 842,496 +0.08(+2.04%)
Jan 08, 2020 3.860 3.960 3.820 3.920 556,381 +0.08(+2.08%)
Jan 07, 2020 3.820 3.900 3.780 3.840 438,458 +0.00(+0.00%)
Jan 06, 2020 3.830 3.930 3.790 3.840 694,887 -0.02(-0.52%)
Jan 03, 2020 3.900 3.920 3.820 3.860 700,700 -0.07(-1.78%)
Jan 02, 2020 3.900 4.020 3.870 3.930 542,601 +0.05(+1.29%)
Dec 31, 2019 3.860 3.930 3.825 3.880 820,400 +0.02(+0.52%)
Dec 30, 2019 3.820 3.930 3.765 3.860 767,168 +0.00(+0.00%)
Dec 27, 2019 3.860 4.040 3.850 3.860 799,600 -0.06(-1.53%)
Dec 26, 2019 3.820 3.940 3.820 3.920 632,386 +0.06(+1.55%)
Dec 24, 2019 3.820 3.910 3.800 3.860 361,100 +0.01(+0.26%)
Dec 23, 2019 3.680 3.920 3.680 3.850 1,089,148 +0.20(+5.48%)
Dec 20, 2019 3.950 3.970 3.558 3.650 3,401,800 -0.31(-7.71%)
Dec 19, 2019 3.880 4.040 3.850 3.955 1,224,402 +0.06(+1.41%)
Dec 18, 2019 3.760 3.980 3.760 3.900 755,024 +0.11(+2.90%)
Dec 17, 2019 3.660 3.910 3.650 3.790 783,613 +0.10(+2.71%)
Dec 16, 2019 3.420 3.800 3.420 3.690 1,210,359 +0.25(+7.27%)
Dec 13, 2019 3.570 3.630 3.415 3.440 797,300 -0.13(-3.64%)
Dec 12, 2019 3.660 3.720 3.540 3.570 792,784 -0.10(-2.72%)
Dec 11, 2019 3.650 3.720 3.590 3.670 587,516 -0.01(-0.27%)
Dec 10, 2019 3.760 3.810 3.630 3.680 776,531 -0.09(-2.39%)
Dec 09, 2019 3.860 3.950 3.740 3.770 537,525 -0.10(-2.46%)
Dec 06, 2019 3.840 3.950 3.820 3.865 475,800 +0.08(+1.98%)
Dec 05, 2019 3.820 3.920 3.730 3.790 591,687 +0.01(+0.26%)
Dec 04, 2019 3.820 3.905 3.755 3.780 899,581 +0.03(+0.80%)
Dec 03, 2019 3.590 3.810 3.550 3.750 655,094 +0.10(+2.74%)
Dec 02, 2019 3.710 3.750 3.455 3.650 922,017 +0.02(+0.55%)
Nov 29, 2019 3.850 3.870 3.600 3.630 464,400 -0.20(-5.22%)
Nov 27, 2019 4.040 4.070 3.780 3.830 1,013,000 -0.20(-4.96%)
Nov 26, 2019 4.110 4.200 4.030 4.030 854,041 -0.08(-2.07%)
Nov 25, 2019 4.090 4.200 4.040 4.115 604,921 +0.04(+0.86%)
Nov 22, 2019 4.100 4.180 3.920 4.080 771,100 +0.11(+2.77%)
Nov 21, 2019 3.890 4.050 3.820 3.970 665,307 +0.08(+1.93%)
Nov 20, 2019 3.860 3.920 3.780 3.895 638,515 -0.02(-0.64%)
Nov 19, 2019 4.110 4.120 3.840 3.920 945,538 -0.23(-5.54%)
Nov 18, 2019 4.200 4.218 4.080 4.150 606,613 -0.04(-0.95%)
Nov 15, 2019 4.340 4.353 4.130 4.190 715,600 -0.13(-3.01%)
Nov 14, 2019 4.270 4.350 4.270 4.320 561,169 +0.04(+0.93%)
Nov 13, 2019 4.190 4.370 4.165 4.280 530,656 +0.03(+0.71%)
Nov 12, 2019 4.170 4.410 4.150 4.250 794,601 +0.01(+0.24%)
Nov 11, 2019 4.120 4.250 4.100 4.240 427,987 +0.04(+0.95%)
Nov 08, 2019 4.390 4.390 4.150 4.200 660,300 -0.18(-4.11%)
Nov 07, 2019 4.320 4.560 4.195 4.380 1,092,101 +0.08(+1.86%)
Nov 06, 2019 4.230 4.360 4.090 4.300 1,022,914 +0.00(+0.12%)
Nov 05, 2019 4.030 4.300 3.990 4.295 1,542,342 +0.30(+7.64%)
Nov 04, 2019 3.870 4.060 3.800 3.990 1,683,657 +0.20(+5.28%)
Nov 01, 2019 4.050 4.050 3.685 3.790 1,212,300 -0.21(-5.25%)
Oct 31, 2019 3.610 4.010 3.480 4.000 2,635,665 +0.58(+16.96%)
Oct 30, 2019 3.450 3.495 3.290 3.420 1,166,292 -0.05(-1.44%)
Oct 29, 2019 3.590 3.615 3.450 3.470 705,881 -0.12(-3.34%)
Oct 28, 2019 3.530 3.670 3.530 3.590 754,648 +0.05(+1.41%)
Oct 25, 2019 3.520 3.600 3.460 3.540 520,500 -0.01(-0.28%)
Oct 24, 2019 3.630 3.640 3.510 3.550 635,720 -0.07(-1.93%)
Oct 23, 2019 3.590 3.640 3.490 3.620 717,673 +0.01(+0.28%)
Oct 22, 2019 3.490 3.630 3.430 3.610 625,926 +0.10(+2.85%)
Oct 21, 2019 3.450 3.631 3.450 3.510 493,710 +0.04(+1.15%)
Oct 18, 2019 3.440 3.520 3.400 3.470 501,900 +0.02(+0.58%)
Oct 17, 2019 3.400 3.470 3.350 3.450 662,237 +0.05(+1.47%)
Oct 16, 2019 3.460 3.540 3.360 3.400 604,478 -0.10(-2.86%)
Oct 15, 2019 3.300 3.671 3.270 3.500 961,902 +0.17(+5.11%)
Oct 14, 2019 3.410 3.440 3.240 3.330 608,077 -0.10(-3.06%)
Oct 11, 2019 3.420 3.590 3.400 3.435 790,600 +0.08(+2.23%)
Oct 10, 2019 3.350 3.430 3.280 3.360 958,938 -0.03(-0.88%)
Oct 09, 2019 3.680 3.690 3.370 3.390 1,210,345 -0.27(-7.38%)
Oct 08, 2019 3.730 3.840 3.500 3.660 1,647,648 -0.10(-2.66%)
Oct 07, 2019 4.080 4.130 3.750 3.760 1,600,482 -0.32(-7.84%)
Oct 04, 2019 4.470 4.520 4.000 4.080 1,663,000 -0.36(-8.11%)
Oct 03, 2019 4.460 4.510 4.300 4.440 936,102 -0.08(-1.77%)
Oct 02, 2019 4.650 4.660 4.380 4.520 913,803 -0.17(-3.62%)
Oct 01, 2019 4.770 4.840 4.610 4.690 801,587 -0.07(-1.47%)
Sep 30, 2019 4.770 4.850 4.600 4.760 971,088 +0.00(+0.11%)
Sep 27, 2019 4.720 4.910 4.590 4.755 894,200 +0.04(+0.74%)
Sep 26, 2019 4.760 4.870 4.540 4.720 744,203 -0.04(-0.84%)
Sep 25, 2019 4.550 4.910 4.550 4.760 1,575,065 +0.25(+5.54%)
Sep 24, 2019 4.530 4.650 4.370 4.510 1,782,215 +0.06(+1.35%)
Sep 23, 2019 4.290 4.620 4.290 4.450 1,400,934 +0.15(+3.49%)
Sep 20, 2019 4.200 4.360 4.160 4.300 5,208,200 +0.11(+2.63%)
Sep 19, 2019 4.170 4.290 4.060 4.190 2,048,167 +0.05(+1.21%)
Sep 18, 2019 4.280 4.390 4.120 4.140 2,262,949 -0.15(-3.50%)
Sep 17, 2019 4.440 4.450 4.150 4.290 2,089,979 -0.19(-4.24%)
Sep 16, 2019 4.720 4.750 4.410 4.480 1,874,193 -0.22(-4.68%)
Sep 13, 2019 5.330 5.450 4.670 4.700 1,508,300 -0.66(-12.31%)
Sep 12, 2019 5.390 5.510 5.230 5.360 1,161,509 +0.04(+0.75%)
Sep 11, 2019 5.100 5.560 5.060 5.320 1,993,677 +0.25(+4.93%)
Sep 10, 2019 4.670 5.100 4.610 5.070 1,588,399 +0.42(+9.03%)
Sep 09, 2019 4.340 4.740 4.300 4.650 1,001,019 +0.35(+8.14%)
Sep 06, 2019 4.170 4.318 4.120 4.300 610,000 +0.12(+2.87%)
Sep 05, 2019 4.050 4.230 4.050 4.180 686,714 +0.15(+3.72%)
Sep 04, 2019 4.140 4.240 4.030 4.030 592,680 -0.08(-1.95%)
Sep 03, 2019 4.010 4.240 3.950 4.110 1,097,393 +0.08(+1.99%)
Aug 30, 2019 4.070 4.130 3.990 4.030 917,900 -0.02(-0.49%)
Aug 29, 2019 4.150 4.260 3.900 4.050 1,153,540 -0.10(-2.41%)
Aug 28, 2019 4.020 4.190 3.930 4.150 741,577 +0.09(+2.22%)
Aug 27, 2019 4.310 4.390 3.990 4.060 1,188,588 -0.27(-6.24%)
Aug 26, 2019 4.450 4.500 4.290 4.330 682,575 -0.09(-2.04%)
Aug 23, 2019 4.570 4.600 4.400 4.420 553,700 -0.19(-4.12%)
Aug 22, 2019 4.590 4.645 4.500 4.610 581,121 +0.03(+0.66%)
Aug 21, 2019 4.590 4.670 4.490 4.580 519,353 +0.05(+1.10%)
Aug 20, 2019 4.440 4.600 4.440 4.530 600,170 +0.06(+1.34%)
Aug 19, 2019 4.490 4.600 4.390 4.470 631,998 +0.00(+0.00%)
Aug 16, 2019 4.320 4.500 4.200 4.470 737,400 +0.18(+4.20%)
Aug 15, 2019 4.620 4.680 4.290 4.290 988,713 -0.36(-7.74%)
Aug 14, 2019 4.820 4.830 4.600 4.650 661,399 -0.17(-3.53%)
Aug 13, 2019 4.630 5.030 4.620 4.820 1,006,604 +0.16(+3.43%)
Aug 12, 2019 4.780 4.880 4.550 4.660 889,321 -0.14(-2.92%)
Aug 09, 2019 4.840 4.850 4.690 4.800 846,800 +0.04(+0.84%)
Aug 08, 2019 4.940 5.050 4.665 4.760 1,064,060 -0.16(-3.25%)
Aug 07, 2019 5.340 5.420 4.880 4.920 1,445,248 -0.49(-9.06%)
Aug 06, 2019 5.260 5.410 5.200 5.410 1,139,157 +0.17(+3.24%)
Aug 05, 2019 5.050 5.280 4.960 5.240 1,805,330 +0.11(+2.14%)
Aug 02, 2019 4.770 5.130 4.660 5.130 1,309,700 +0.37(+7.77%)
Aug 01, 2019 4.940 5.090 4.610 4.760 1,773,281 +0.05(+1.06%)
Jul 31, 2019 4.770 4.940 4.330 4.710 2,016,058 -0.08(-1.67%)
Jul 30, 2019 4.740 4.830 4.590 4.790 970,537 +0.03(+0.63%)
Jul 29, 2019 4.730 4.850 4.730 4.760 652,927 +0.03(+0.63%)
Jul 26, 2019 4.760 4.810 4.660 4.730 699,000 -0.02(-0.42%)
Jul 25, 2019 4.660 4.820 4.630 4.750 1,103,259 +0.14(+3.04%)
Jul 24, 2019 4.490 4.650 4.490 4.610 971,152 +0.09(+1.99%)
Jul 23, 2019 4.510 4.730 4.480 4.520 1,116,865 +0.02(+0.44%)
Jul 22, 2019 4.960 5.000 4.380 4.500 2,520,240 -0.45(-9.09%)
Jul 19, 2019 4.910 5.100 4.800 4.950 1,138,100 +0.06(+1.23%)
Jul 18, 2019 5.000 5.000 4.500 4.890 1,376,437 -0.11(-2.20%)
Jul 17, 2019 5.280 5.310 4.990 5.000 937,863 -0.31(-5.84%)
Jul 16, 2019 5.300 5.400 5.220 5.310 580,564 +0.03(+0.57%)
Jul 15, 2019 5.200 5.280 5.030 5.280 627,121 +0.11(+2.13%)
Jul 12, 2019 5.260 5.320 5.150 5.170 718,400 -0.13(-2.45%)
Jul 11, 2019 5.280 5.410 5.260 5.300 771,531 +0.03(+0.57%)
Jul 10, 2019 5.170 5.300 5.130 5.270 761,951 +0.17(+3.33%)
Jul 09, 2019 5.320 5.370 5.060 5.100 1,071,359 -0.30(-5.56%)
Jul 08, 2019 5.400 5.520 5.310 5.400 1,271,626 +0.02(+0.37%)
Jul 05, 2019 5.100 5.430 5.080 5.380 1,119,000 +0.28(+5.49%)
Jul 03, 2019 5.260 5.330 5.050 5.100 555,200 -0.13(-2.49%)
Jul 02, 2019 5.100 5.315 5.070 5.230 1,038,831 +0.13(+2.55%)
Jul 01, 2019 5.000 5.350 5.000 5.100 1,802,683 +0.17(+3.45%)
Jun 28, 2019 4.900 4.990 4.840 4.930 1,443,300 +0.03(+0.61%)
Jun 27, 2019 4.650 4.920 4.640 4.900 1,049,692 +0.29(+6.29%)
Jun 26, 2019 4.510 4.650 4.480 4.610 661,609 +0.14(+3.13%)
Jun 25, 2019 4.550 4.675 4.360 4.470 1,107,967 -0.06(-1.32%)
Jun 24, 2019 4.950 5.000 4.470 4.530 1,544,954 -0.40(-8.11%)
Jun 21, 2019 4.920 4.960 4.860 4.930 3,666,500 -0.02(-0.40%)
Jun 20, 2019 4.800 5.030 4.700 4.950 1,521,215 +0.22(+4.65%)
Jun 19, 2019 5.000 5.010 4.690 4.730 1,409,816 -0.22(-4.44%)
Jun 18, 2019 4.760 4.980 4.730 4.950 1,221,819 +0.19(+3.99%)
Jun 17, 2019 4.450 4.840 4.450 4.760 1,844,212 +0.30(+6.73%)
Jun 14, 2019 4.490 4.540 4.365 4.460 883,500 -0.02(-0.45%)
Jun 13, 2019 4.460 4.600 4.380 4.480 1,002,583 +0.06(+1.36%)
Jun 12, 2019 4.390 4.480 4.250 4.420 946,225 +0.06(+1.38%)
Jun 11, 2019 4.200 4.430 4.170 4.360 1,027,317 +0.17(+4.06%)
Jun 10, 2019 4.220 4.270 4.110 4.190 1,323,777 +0.02(+0.48%)
Jun 07, 2019 4.470 4.470 4.040 4.170 1,284,600 -0.30(-6.71%)
Jun 06, 2019 4.420 4.500 4.380 4.470 972,741 +0.07(+1.59%)
Jun 05, 2019 4.490 4.530 4.340 4.400 1,029,301 -0.09(-2.00%)
Jun 04, 2019 4.270 4.500 4.260 4.490 985,227 +0.29(+6.90%)
Jun 03, 2019 4.010 4.270 3.960 4.200 1,570,876 +0.20(+5.00%)
May 31, 2019 4.190 4.270 3.910 4.000 2,065,200 -0.26(-6.10%)
May 30, 2019 4.400 4.440 4.210 4.260 1,260,353 -0.16(-3.62%)
May 29, 2019 4.120 4.487 4.120 4.420 1,509,870 +0.22(+5.24%)
May 28, 2019 4.410 4.460 4.180 4.200 2,087,176 -0.14(-3.23%)
May 24, 2019 4.450 4.470 4.270 4.340 1,568,500 -0.09(-2.03%)
May 23, 2019 4.510 4.510 4.340 4.430 1,777,507 -0.10(-2.21%)
May 22, 2019 4.770 4.830 4.490 4.530 1,374,664 -0.29(-6.02%)
May 21, 2019 4.760 4.875 4.750 4.820 963,544 +0.07(+1.47%)
May 20, 2019 4.920 4.960 4.711 4.750 1,081,912 -0.17(-3.46%)
May 17, 2019 5.010 5.070 4.910 4.920 1,156,500 -0.11(-2.19%)
May 16, 2019 5.090 5.140 5.010 5.030 970,956 -0.07(-1.37%)
May 15, 2019 5.050 5.140 4.990 5.100 1,198,795 +0.00(+0.00%)
May 14, 2019 4.910 5.150 4.900 5.100 1,374,626 +0.22(+4.51%)
May 13, 2019 4.960 4.980 4.790 4.880 1,148,510 -0.17(-3.37%)
May 10, 2019 4.940 5.100 4.900 5.050 1,381,400 +0.08(+1.61%)
May 09, 2019 5.100 5.140 4.910 4.970 1,418,406 -0.14(-2.74%)
May 08, 2019 5.000 5.315 5.000 5.110 2,379,523 +0.06(+1.19%)
May 07, 2019 5.010 5.120 4.950 5.050 2,053,865 +0.00(+0.00%)
May 06, 2019 5.060 5.150 4.960 5.050 1,670,566 -0.06(-1.17%)
May 03, 2019 4.870 5.190 4.870 5.110 1,803,900 +0.25(+5.14%)
May 02, 2019 4.930 5.000 4.740 4.860 2,933,662 -0.09(-1.82%)
May 01, 2019 5.170 5.280 4.940 4.950 4,302,601 -0.25(-4.76%)
Apr 30, 2019 5.420 5.450 5.150 5.197 3,488,943 -0.21(-3.93%)
Apr 29, 2019 5.710 5.840 5.380 5.410 5,959,394 -0.29(-5.09%)
Apr 26, 2019 5.890 5.891 5.500 5.700 5,914,400 -0.15(-2.56%)
Apr 25, 2019 6.860 7.170 5.520 5.850 16,319,114 -3.04(-34.20%)
Apr 24, 2019 8.930 9.000 8.590 8.890 2,215,001 -0.03(-0.34%)
Apr 23, 2019 9.080 9.160 8.870 8.920 1,676,989 -0.18(-1.98%)
Apr 22, 2019 9.290 9.410 9.030 9.100 2,147,526 -0.19(-2.05%)
Apr 18, 2019 9.850 10.00 8.850 9.290 2,204,300 -0.63(-6.35%)
Apr 17, 2019 10.20 10.22 9.740 9.920 2,426,671 -0.23(-2.27%)
Apr 16, 2019 11.14 11.14 10.03 10.15 2,951,694 -1.00(-8.97%)
Apr 15, 2019 11.40 11.45 11.06 11.15 1,246,879 -0.35(-3.04%)
Apr 12, 2019 11.27 11.51 11.17 11.50 1,659,600 +0.27(+2.38%)
Apr 11, 2019 11.43 11.43 11.19 11.23 955,999 -0.14(-1.27%)
Apr 10, 2019 11.25 11.47 11.23 11.38 964,248 +0.21(+1.90%)
Apr 09, 2019 11.16 11.29 11.02 11.16 741,925 +0.00(+0.00%)
Apr 08, 2019 11.54 11.54 11.13 11.16 1,119,149 -0.35(-3.02%)
Apr 05, 2019 11.70 11.70 11.40 11.51 1,229,694 +0.18(+1.62%)
Apr 04, 2019 11.13 11.34 11.13 11.33 679,792 +0.20(+1.82%)
Apr 03, 2019 10.92 11.16 10.90 11.13 604,737 +0.25(+2.31%)
Apr 02, 2019 10.63 10.94 10.55 10.88 1,001,249 +0.22(+2.09%)
Apr 01, 2019 10.67 10.78 10.58 10.65 945,525 +0.11(+1.01%)
Mar 29, 2019 10.58 10.63 10.40 10.55 659,278 +0.02(+0.18%)
Mar 28, 2019 10.53 10.65 10.45 10.53 713,520 -0.01(-0.09%)
Mar 27, 2019 10.25 10.60 10.25 10.54 932,131 +0.27(+2.64%)
Mar 26, 2019 10.11 10.29 10.05 10.27 936,945 +0.23(+2.31%)
Mar 25, 2019 9.860 10.09 9.763 10.03 507,234 +0.17(+1.77%)
Mar 22, 2019 9.928 9.990 9.821 9.860 538,243 -0.12(-1.16%)
Mar 21, 2019 9.638 9.995 9.628 9.976 708,659 +0.36(+3.72%)
Mar 20, 2019 9.918 10.01 9.570 9.618 1,704,026 -0.30(-3.02%)
Mar 19, 2019 10.29 10.29 9.744 9.918 1,249,125 -0.35(-3.39%)
Mar 18, 2019 10.06 10.28 9.976 10.27 1,056,431 +0.17(+1.72%)
Mar 15, 2019 9.966 10.13 9.850 10.09 2,803,873 +0.15(+1.56%)
Mar 14, 2019 10.15 10.24 9.763 9.937 1,034,057 -0.21(-2.10%)
Mar 13, 2019 9.937 10.20 9.812 10.15 1,672,502 +0.23(+2.34%)
Mar 12, 2019 9.831 10.12 9.831 9.918 943,753 +0.08(+0.79%)
Mar 11, 2019 9.425 9.879 9.425 9.841 970,405 +0.43(+4.52%)
Mar 08, 2019 9.396 9.531 9.299 9.415 436,450 -0.01(-0.10%)
Mar 07, 2019 9.270 9.570 9.232 9.425 456,820 +0.15(+1.67%)
Mar 06, 2019 9.580 9.580 9.164 9.270 587,255 -0.28(-2.94%)
Mar 05, 2019 9.396 9.647 9.386 9.551 812,974 +0.18(+1.96%)
Mar 04, 2019 9.464 9.483 9.203 9.367 884,612 -0.11(-1.12%)
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.