Consolidated Communications Holdings Inc (NQ: CNSL )

4.635 +0.005 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.73 11.87 11.55 11.69 756,402 -0.01(-0.08%)
Oct 30, 2018 11.29 11.86 11.29 11.70 625,603 +0.41(+3.64%)
Oct 29, 2018 11.36 11.63 11.16 11.29 595,175 +0.09(+0.83%)
Oct 26, 2018 11.44 11.55 10.80 11.19 923,328 -0.41(-3.54%)
Oct 25, 2018 11.41 11.68 11.30 11.60 455,574 +0.15(+1.30%)
Oct 24, 2018 11.85 12.01 11.44 11.45 485,326 -0.38(-3.19%)
Oct 23, 2018 11.74 11.95 11.47 11.83 579,766 -0.04(-0.35%)
Oct 22, 2018 11.90 12.05 11.81 11.87 382,015 -0.02(-0.16%)
Oct 19, 2018 11.54 11.96 11.54 11.89 537,456 +0.30(+2.58%)
Oct 18, 2018 11.78 11.96 11.42 11.59 515,798 -0.18(-1.51%)
Oct 17, 2018 11.43 11.81 11.38 11.77 468,207 +0.35(+3.02%)
Oct 16, 2018 10.90 11.45 10.76 11.43 502,899 +0.52(+4.80%)
Oct 15, 2018 10.87 11.09 10.73 10.90 606,624 +0.06(+0.52%)
Oct 12, 2018 11.18 11.22 10.43 10.85 1,240,746 +0.03(+0.23%)
Oct 11, 2018 12.20 12.25 10.81 10.82 2,256,712 -1.40(-11.46%)
Oct 10, 2018 12.19 12.60 12.16 12.22 1,405,909 +0.04(+0.30%)
Oct 09, 2018 12.05 12.21 12.02 12.19 689,479 +0.15(+1.28%)
Oct 08, 2018 11.94 12.08 11.89 12.03 416,699 +0.09(+0.76%)
Oct 05, 2018 12.04 12.10 11.79 11.94 365,652 -0.08(-0.68%)
Oct 04, 2018 12.06 12.17 11.92 12.02 431,919 -0.02(-0.15%)
Oct 03, 2018 12.00 12.19 11.91 12.04 695,020 +0.13(+1.06%)
Oct 02, 2018 11.63 12.00 11.62 11.91 469,258 +0.29(+2.49%)
Oct 01, 2018 11.84 11.89 11.54 11.63 441,583 -0.15(-1.30%)
Sep 28, 2018 11.56 11.82 11.48 11.78 571,450 +0.15(+1.32%)
Sep 27, 2018 11.39 11.72 11.35 11.63 383,410 +0.28(+2.47%)
Sep 26, 2018 11.65 11.66 11.26 11.35 679,791 -0.29(-2.48%)
Sep 25, 2018 11.74 11.86 11.58 11.63 468,160 -0.16(-1.38%)
Sep 24, 2018 12.06 12.09 11.72 11.80 534,154 -0.27(-2.25%)
Sep 21, 2018 12.19 12.25 12.01 12.07 1,743,022 -0.09(-0.74%)
Sep 20, 2018 11.95 12.19 11.61 12.16 607,562 +0.26(+2.20%)
Sep 19, 2018 11.94 12.09 11.84 11.90 676,295 -0.05(-0.38%)
Sep 18, 2018 11.87 12.02 11.82 11.94 621,370 +0.05(+0.46%)
Sep 17, 2018 11.64 12.18 11.64 11.89 735,356 +0.25(+2.17%)
Sep 14, 2018 11.53 11.69 11.30 11.63 622,262 +0.16(+1.42%)
Sep 13, 2018 11.57 11.57 11.39 11.47 349,539 -0.01(-0.08%)
Sep 12, 2018 11.61 11.71 11.45 11.48 622,453 -0.10(-0.86%)
Sep 11, 2018 11.34 11.63 11.34 11.58 484,168 +0.24(+2.15%)
Sep 10, 2018 10.93 11.35 10.91 11.34 640,774 +0.53(+4.93%)
Sep 07, 2018 10.59 10.93 10.59 10.80 427,314 +0.21(+1.96%)
Sep 06, 2018 10.52 10.72 10.51 10.60 373,431 +0.09(+0.86%)
Sep 05, 2018 10.40 10.56 10.32 10.51 376,290 +0.07(+0.69%)
Sep 04, 2018 10.68 10.68 10.42 10.43 558,897 -0.23(-2.20%)
Aug 31, 2018 10.67 10.67 10.67 0 -0.21(-1.91%)
Aug 30, 2018 11.06 11.08 10.87 10.88 456,281 -0.16(-1.47%)
Aug 29, 2018 11.03 11.16 10.84 11.04 398,784 +0.00(+0.00%)
Aug 28, 2018 11.10 11.23 11.01 11.04 542,869 -0.05(-0.49%)
Aug 27, 2018 10.93 11.10 10.79 11.09 514,492 +0.18(+1.66%)
Aug 24, 2018 10.97 11.07 10.86 10.91 345,283 -0.01(-0.08%)
Aug 23, 2018 10.89 11.01 10.81 10.92 381,647 +0.03(+0.25%)
Aug 22, 2018 10.92 10.96 10.70 10.89 448,918 -0.02(-0.17%)
Aug 21, 2018 10.84 11.03 10.83 10.91 470,983 +0.12(+1.09%)
Aug 20, 2018 10.98 10.98 10.79 10.79 424,756 -0.11(-0.99%)
Aug 17, 2018 10.57 10.90 10.49 10.90 542,667 +0.28(+2.64%)
Aug 16, 2018 10.39 10.68 10.39 10.62 654,827 +0.23(+2.26%)
Aug 15, 2018 10.39 10.49 10.28 10.39 626,509 -0.04(-0.35%)
Aug 14, 2018 10.35 10.60 10.35 10.42 494,195 +0.12(+1.14%)
Aug 13, 2018 10.12 10.38 10.10 10.31 560,100 +0.14(+1.33%)
Aug 10, 2018 10.16 10.29 9.982 10.17 493,293 -0.05(-0.44%)
Aug 09, 2018 9.810 10.29 9.810 10.22 733,713 +0.43(+4.43%)
Aug 08, 2018 9.936 9.991 9.729 9.783 997,004 -0.17(-1.72%)
Aug 07, 2018 10.21 10.27 9.891 9.955 894,026 -0.23(-2.22%)
Aug 06, 2018 9.801 10.29 9.792 10.18 1,140,554 +0.38(+3.87%)
Aug 03, 2018 10.52 10.61 9.792 9.801 2,124,506 -0.83(-7.82%)
Aug 02, 2018 11.54 11.60 10.59 10.63 1,673,411 -0.79(-6.96%)
Aug 01, 2018 11.55 11.66 11.36 11.43 743,744 -0.08(-0.71%)
Jul 31, 2018 11.37 11.56 11.29 11.51 594,439 +0.15(+1.35%)
Jul 30, 2018 11.20 11.56 11.18 11.35 469,003 +0.08(+0.72%)
Jul 27, 2018 11.39 11.57 11.26 11.27 443,809 -0.07(-0.64%)
Jul 26, 2018 11.07 11.43 11.06 11.35 558,865 +0.31(+2.78%)
Jul 25, 2018 11.56 11.60 11.03 11.04 896,460 -0.63(-5.42%)
Jul 24, 2018 11.29 11.68 11.23 11.67 854,779 +0.41(+3.61%)
Jul 23, 2018 10.94 11.27 10.87 11.26 537,707 +0.29(+2.63%)
Jul 20, 2018 11.16 11.20 10.89 10.98 503,882 -0.17(-1.50%)
Jul 19, 2018 11.11 11.25 10.98 11.14 404,101 +0.05(+0.45%)
Jul 18, 2018 11.32 11.35 10.97 11.09 810,430 -0.20(-1.76%)
Jul 17, 2018 11.52 11.64 11.28 11.29 536,464 -0.24(-2.11%)
Jul 16, 2018 11.59 11.64 11.50 11.54 461,788 -0.05(-0.39%)
Jul 13, 2018 11.69 11.82 11.56 11.58 496,183 -0.17(-1.46%)
Jul 12, 2018 11.72 11.84 11.43 11.75 570,938 +0.08(+0.67%)
Jul 11, 2018 11.84 11.92 11.52 11.67 1,119,922 -0.17(-1.41%)
Jul 10, 2018 11.84 11.97 11.74 11.84 1,150,773 +0.04(+0.37%)
Jul 09, 2018 11.74 11.82 11.57 11.80 620,604 +0.11(+0.90%)
Jul 06, 2018 11.52 11.73 11.49 11.69 561,547 +0.17(+1.45%)
Jul 05, 2018 11.28 11.52 11.22 11.52 712,786 +0.23(+2.02%)
Jul 03, 2018 11.30 11.30 11.30 0 +0.32(+2.88%)
Jul 02, 2018 10.82 10.98 10.77 10.98 621,603 +0.14(+1.29%)
Jun 29, 2018 10.92 10.97 10.75 10.84 438,327 -0.03(-0.24%)
Jun 28, 2018 10.87 10.98 10.52 10.87 666,180 +0.01(+0.08%)
Jun 27, 2018 11.29 11.57 10.85 10.86 799,932 -0.38(-3.36%)
Jun 26, 2018 11.38 11.43 11.14 11.23 420,745 -0.15(-1.31%)
Jun 25, 2018 11.32 11.51 11.31 11.38 626,444 -0.13(-1.14%)
Jun 22, 2018 11.32 11.55 11.30 11.52 2,889,195 +0.28(+2.50%)
Jun 21, 2018 11.51 11.59 11.23 11.23 615,827 -0.20(-1.76%)
Jun 20, 2018 11.71 11.72 11.37 11.44 940,528 -0.25(-2.18%)
Jun 19, 2018 11.42 11.73 11.42 11.69 981,759 +0.22(+1.91%)
Jun 18, 2018 11.14 11.57 11.13 11.47 1,034,679 +0.25(+2.27%)
Jun 15, 2018 11.34 10.92 11.22 2,446,499 +0.12(+1.11%)
Jun 14, 2018 11.08 11.18 10.99 11.09 721,330 +0.06(+0.56%)
Jun 13, 2018 11.18 11.31 10.99 11.03 815,563 -0.17(-1.49%)
Jun 12, 2018 10.74 11.34 10.74 11.20 835,105 +0.51(+4.76%)
Jun 11, 2018 10.61 10.83 10.61 10.69 476,358 +0.07(+0.66%)
Jun 08, 2018 10.54 10.66 10.46 10.62 567,937 +0.07(+0.67%)
Jun 07, 2018 10.16 10.57 10.10 10.55 792,658 +0.37(+3.62%)
Jun 06, 2018 10.19 10.21 10.07 10.18 623,417 +0.03(+0.26%)
Jun 05, 2018 10.09 10.20 10.04 10.16 675,631 +0.07(+0.70%)
Jun 04, 2018 9.998 10.15 9.955 10.09 677,211 +0.16(+1.59%)
Jun 01, 2018 9.893 9.963 9.744 9.928 712,755 +0.10(+0.98%)
May 31, 2018 9.990 10.05 9.683 9.832 1,200,730 -0.15(-1.49%)
May 30, 2018 9.955 10.09 9.876 9.981 525,756 +0.08(+0.80%)
May 29, 2018 9.788 10.10 9.788 9.902 809,591 +0.04(+0.36%)
May 25, 2018 9.867 9.867 9.867 0 +0.08(+0.81%)
May 24, 2018 9.744 9.884 9.648 9.788 440,464 +0.04(+0.36%)
May 23, 2018 9.981 10.08 9.709 9.753 784,629 -0.25(-2.46%)
May 22, 2018 9.823 10.15 9.788 9.998 890,504 +0.18(+1.88%)
May 21, 2018 9.726 9.832 9.639 9.814 2,392,281 +0.11(+1.08%)
May 18, 2018 9.814 9.823 9.626 9.709 555,099 -0.11(-1.07%)
May 17, 2018 9.841 10.11 9.762 9.814 895,477 +0.00(+0.00%)
May 16, 2018 9.770 9.972 9.770 9.814 818,574 +0.07(+0.72%)
May 15, 2018 9.814 9.905 9.569 9.744 1,122,339 -0.09(-0.89%)
May 14, 2018 10.24 10.24 9.832 9.832 1,116,338 -0.41(-4.02%)
May 11, 2018 9.893 10.27 9.893 10.24 586,150 +0.04(+0.43%)
May 10, 2018 10.09 10.22 9.946 10.20 906,929 +0.14(+1.39%)
May 09, 2018 10.21 10.35 10.01 10.06 725,463 -0.10(-0.95%)
May 08, 2018 10.16 10.27 10.12 10.16 757,125 +0.02(+0.17%)
May 07, 2018 10.18 10.31 10.04 10.14 603,676 -0.08(-0.77%)
May 04, 2018 9.832 10.26 9.832 10.22 725,113 +0.38(+3.83%)
May 03, 2018 9.919 10.36 9.797 9.841 941,909 -0.34(-3.36%)
May 02, 2018 10.02 10.31 9.998 10.18 713,635 +0.17(+1.66%)
May 01, 2018 9.972 10.03 9.753 10.02 646,329 +0.11(+1.06%)
Apr 30, 2018 10.21 10.24 9.911 9.911 596,010 -0.26(-2.59%)
Apr 27, 2018 9.884 10.31 9.884 10.17 878,444 +0.31(+3.11%)
Apr 26, 2018 9.849 9.884 9.630 9.867 548,510 +0.02(+0.18%)
Apr 25, 2018 9.604 9.867 9.551 9.849 477,871 +0.18(+1.91%)
Apr 24, 2018 9.630 9.840 9.577 9.665 614,113 +0.08(+0.82%)
Apr 23, 2018 9.674 9.700 9.498 9.586 811,548 -0.04(-0.36%)
Apr 20, 2018 9.718 9.814 9.612 9.621 465,301 -0.10(-0.99%)
Apr 19, 2018 9.893 9.981 9.691 9.718 463,411 -0.16(-1.60%)
Apr 18, 2018 9.779 9.928 9.744 9.876 382,430 +0.05(+0.54%)
Apr 17, 2018 9.753 9.901 9.718 9.823 475,243 +0.12(+1.27%)
Apr 16, 2018 9.560 9.805 9.446 9.700 603,839 +0.14(+1.47%)
Apr 13, 2018 9.709 9.709 9.490 9.560 794,819 -0.17(-1.71%)
Apr 12, 2018 10.04 10.04 9.577 9.726 901,148 -0.28(-2.83%)
Apr 11, 2018 9.900 10.02 9.857 10.01 920,621 +0.11(+1.11%)
Apr 10, 2018 9.984 10.05 9.755 9.900 825,528 +0.06(+0.60%)
Apr 09, 2018 9.687 9.872 9.552 9.840 1,266,872 +0.19(+1.93%)
Apr 06, 2018 9.501 9.713 9.492 9.653 1,943,125 +0.09(+0.98%)
Apr 05, 2018 9.603 9.747 9.331 9.560 1,105,686 +0.02(+0.18%)
Apr 04, 2018 8.966 9.552 8.746 9.543 902,664 +0.47(+5.14%)
Apr 03, 2018 8.992 9.187 8.856 9.077 1,460,969 +0.20(+2.20%)
Apr 02, 2018 9.246 9.272 8.873 8.882 1,127,111 -0.42(-4.47%)
Mar 29, 2018 9.297 9.297 9.297 0 +0.13(+1.39%)
Mar 28, 2018 9.195 9.357 9.128 9.170 956,132 -0.03(-0.37%)
Mar 27, 2018 9.323 9.369 9.157 9.204 1,069,978 -0.07(-0.73%)
Mar 26, 2018 9.467 9.577 9.153 9.272 946,634 -0.04(-0.46%)
Mar 23, 2018 9.543 9.603 9.306 9.314 1,102,496 -0.19(-1.96%)
Mar 22, 2018 9.755 9.857 9.467 9.501 1,306,255 -0.31(-3.11%)
Mar 21, 2018 9.823 10.11 9.755 9.806 1,423,319 -0.03(-0.26%)
Mar 20, 2018 9.832 9.908 9.696 9.832 773,956 -0.04(-0.43%)
Mar 19, 2018 9.976 10.05 9.662 9.874 1,063,126 -0.19(-1.86%)
Mar 16, 2018 10.02 10.11 9.637 10.06 3,798,540 +0.01(+0.08%)
Mar 15, 2018 10.37 10.37 9.938 10.05 943,743 -0.26(-2.55%)
Mar 14, 2018 10.10 10.46 9.942 10.32 1,891,153 +0.28(+2.79%)
Mar 13, 2018 10.12 10.15 9.878 10.04 1,433,287 -0.14(-1.42%)
Mar 12, 2018 10.34 10.36 10.01 10.18 1,150,019 -0.17(-1.64%)
Mar 09, 2018 10.20 10.38 10.09 10.35 1,015,625 +0.16(+1.58%)
Mar 08, 2018 10.19 10.57 10.04 10.19 1,372,020 -0.37(-3.53%)
Mar 07, 2018 10.37 10.62 10.29 10.56 1,734,264 +0.14(+1.38%)
Mar 06, 2018 10.19 10.59 10.14 10.42 1,314,646 +0.27(+2.68%)
Mar 05, 2018 10.02 10.35 10.02 10.15 1,250,916 +0.11(+1.10%)
Mar 02, 2018 10.04 10.45 9.891 10.04 1,923,047 -0.19(-1.83%)
Mar 01, 2018 9.662 10.86 9.653 10.22 2,696,126 +0.42(+4.24%)
Feb 28, 2018 10.31 10.32 9.772 9.806 2,011,511 -0.45(-4.38%)
Feb 27, 2018 10.31 10.52 10.15 10.26 1,005,122 -0.10(-0.98%)
Feb 26, 2018 10.11 10.41 10.08 10.36 728,960 +0.27(+2.69%)
Feb 23, 2018 9.696 10.10 9.637 10.09 833,534 +0.47(+4.85%)
Feb 22, 2018 9.925 10.00 9.620 9.620 801,605 -0.27(-2.74%)
Feb 21, 2018 10.03 10.32 9.883 9.891 1,029,628 -0.13(-1.27%)
Feb 20, 2018 10.03 10.23 9.959 10.02 1,212,370 -0.09(-0.92%)
Feb 16, 2018 10.11 10.11 10.11 0 +0.24(+2.41%)
Feb 15, 2018 9.840 9.993 9.730 9.874 820,712 +0.09(+0.95%)
Feb 14, 2018 9.670 9.891 9.603 9.781 599,256 +0.03(+0.35%)
Feb 13, 2018 9.577 9.768 9.386 9.747 830,690 +0.07(+0.70%)
Feb 12, 2018 9.416 9.815 9.272 9.679 1,116,173 +0.29(+3.07%)
Feb 09, 2018 9.424 9.518 9.187 9.391 1,644,259 -0.02(-0.18%)
Feb 08, 2018 9.942 9.395 9.408 1,580,969 -0.53(-5.29%)
Feb 07, 2018 9.832 9.888 9.696 9.933 923,912 +0.03(+0.34%)
Feb 06, 2018 9.357 9.925 9.340 9.900 1,461,865 +0.24(+2.46%)
Feb 05, 2018 10.01 10.03 9.572 9.662 1,846,549 -0.38(-3.80%)
Feb 02, 2018 10.47 10.47 9.959 10.04 1,609,588 -0.48(-4.59%)
Feb 01, 2018 10.54 10.70 10.40 10.53 823,746 -0.03(-0.32%)
Jan 31, 2018 10.66 10.68 10.41 10.56 786,999 -0.05(-0.48%)
Jan 30, 2018 10.81 10.84 10.59 10.61 734,218 -0.21(-1.96%)
Jan 29, 2018 10.82 11.02 10.73 10.82 853,496 -0.08(-0.70%)
Jan 26, 2018 10.73 10.91 10.65 10.90 547,471 +0.22(+2.07%)
Jan 25, 2018 10.74 10.82 10.61 10.68 898,468 -0.09(-0.87%)
Jan 24, 2018 10.81 10.96 10.73 10.77 1,149,505 +0.05(+0.47%)
Jan 23, 2018 10.87 10.99 10.53 10.72 1,029,730 -0.25(-2.32%)
Jan 22, 2018 10.52 11.05 10.51 10.98 829,072 +0.53(+5.03%)
Jan 19, 2018 10.44 10.60 10.20 10.45 931,538 -0.03(-0.32%)
Jan 18, 2018 10.48 10.70 10.45 10.48 776,027 -0.09(-0.88%)
Jan 17, 2018 10.66 10.79 10.46 10.58 960,801 -0.06(-0.56%)
Jan 16, 2018 10.76 10.98 10.64 10.64 1,057,356 -0.14(-1.26%)
Jan 12, 2018 10.77 10.77 10.77 0 +0.21(+2.01%)
Jan 11, 2018 10.25 10.69 10.22 10.56 1,253,687 +0.28(+2.70%)
Jan 10, 2018 10.33 10.28 1,585,856 +0.10(+0.97%)
Jan 09, 2018 10.58 10.64 10.15 10.19 1,750,995 -0.36(-3.43%)
Jan 08, 2018 10.63 10.75 10.36 10.55 1,411,353 -0.07(-0.62%)
Jan 05, 2018 10.67 10.74 10.42 10.61 1,118,711 +0.01(+0.08%)
Jan 04, 2018 10.16 10.67 9.889 10.60 1,955,073 +0.52(+5.13%)
Jan 03, 2018 10.84 10.89 10.07 10.09 2,615,347 -0.84(-7.68%)
Jan 02, 2018 10.54 10.97 10.25 10.93 2,026,104 +0.90(+9.02%)
Dec 29, 2017 10.02 10.02 10.02 0 -0.10(-0.98%)
Dec 28, 2017 10.15 10.21 9.955 10.12 1,530,331 -0.04(-0.40%)
Dec 27, 2017 10.19 10.24 9.988 10.16 1,210,593 +0.00(+0.00%)
Dec 26, 2017 10.14 10.36 10.14 10.16 688,869 +0.01(+0.08%)
Dec 22, 2017 10.19 10.23 10.04 10.15 951,454 +0.02(+0.24%)
Dec 21, 2017 10.38 10.38 10.13 10.13 1,202,540 -0.20(-1.91%)
Dec 20, 2017 10.40 10.50 10.29 10.32 1,032,152 -0.02(-0.24%)
Dec 19, 2017 10.61 10.84 10.28 10.35 1,435,105 -0.26(-2.48%)
Dec 18, 2017 10.52 10.78 10.30 10.61 1,121,572 +0.17(+1.65%)
Dec 15, 2017 10.48 10.56 10.02 10.44 4,317,956 -0.04(-0.39%)
Dec 14, 2017 10.52 10.64 10.33 10.48 1,141,914 -0.03(-0.31%)
Dec 13, 2017 10.29 10.65 10.28 10.51 1,097,312 +0.30(+2.98%)
Dec 12, 2017 10.96 11.08 10.18 10.21 1,344,746 -0.71(-6.48%)
Dec 11, 2017 10.13 11.14 10.13 10.92 1,480,921 +0.78(+7.71%)
Dec 08, 2017 10.09 10.30 9.922 10.14 1,305,991 +0.10(+0.98%)
Dec 07, 2017 10.11 10.46 10.02 10.04 1,769,966 -0.07(-0.65%)
Dec 06, 2017 10.35 10.47 10.00 10.10 2,175,875 -0.28(-2.69%)
Dec 05, 2017 11.06 11.11 10.31 10.38 1,860,694 -0.73(-6.58%)
Dec 04, 2017 11.24 11.24 10.66 11.11 2,293,908 -0.03(-0.30%)
Dec 01, 2017 11.59 11.79 11.06 11.15 1,361,613 -0.48(-4.10%)
Nov 30, 2017 11.82 11.95 11.35 11.62 1,408,171 -0.15(-1.26%)
Nov 29, 2017 11.62 11.96 11.61 11.77 908,772 +0.10(+0.85%)
Nov 28, 2017 11.38 11.73 11.29 11.67 1,147,661 +0.32(+2.82%)
Nov 27, 2017 11.20 11.43 11.17 11.35 876,152 +0.16(+1.39%)
Nov 24, 2017 11.10 11.25 11.06 11.20 593,715 +0.10(+0.89%)
Nov 22, 2017 11.02 11.38 11.00 11.10 993,156 +0.07(+0.60%)
Nov 21, 2017 11.05 11.23 10.79 11.03 1,175,005 +0.02(+0.22%)
Nov 20, 2017 11.03 11.15 10.93 11.01 824,789 -0.05(-0.45%)
Nov 17, 2017 11.03 11.23 10.96 11.06 1,031,461 -0.02(-0.15%)
Nov 16, 2017 11.28 11.43 11.00 11.07 870,418 -0.19(-1.68%)
Nov 15, 2017 10.79 11.57 10.72 11.26 1,544,598 +0.48(+4.42%)
Nov 14, 2017 11.11 11.16 10.78 10.79 1,738,234 -0.38(-3.39%)
Nov 13, 2017 11.62 11.68 11.14 11.16 1,569,580 -0.52(-4.43%)
Nov 10, 2017 11.73 12.04 11.65 11.68 842,428 -0.11(-0.91%)
Nov 09, 2017 12.17 12.18 11.67 11.79 1,275,904 -0.46(-3.76%)
Nov 08, 2017 12.37 12.58 11.68 12.25 1,592,079 -0.06(-0.47%)
Nov 07, 2017 12.73 12.79 11.97 12.31 2,232,468 -0.53(-4.16%)
Nov 06, 2017 13.16 13.46 12.73 12.84 1,549,037 -0.36(-2.74%)
Nov 03, 2017 14.58 14.70 13.18 13.20 2,331,668 -1.59(-10.78%)
Nov 02, 2017 15.36 15.61 14.33 14.80 1,869,549 -0.95(-6.05%)
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.