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

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 31, 2011 5.992 6.014 5.818 5.818 602,987 -0.20(-3.26%)
Oct 28, 2011 6.166 6.210 5.952 6.014 568,825 -0.15(-2.46%)
Oct 27, 2011 5.881 6.232 5.881 6.166 1,140,331 +0.22(+3.75%)
Oct 26, 2011 5.934 5.970 5.805 5.943 814,160 +0.08(+1.44%)
Oct 25, 2011 5.934 6.023 5.836 5.858 554,569 -0.11(-1.79%)
Oct 24, 2011 5.965 6.099 5.907 5.965 709,028 +0.03(+0.45%)
Oct 21, 2011 6.094 6.117 5.867 5.938 1,833,032 -0.23(-3.69%)
Oct 20, 2011 6.117 6.197 6.014 6.166 772,973 +0.09(+1.47%)
Oct 19, 2011 6.228 6.237 6.023 6.077 774,546 -0.08(-1.37%)
Oct 18, 2011 5.970 6.188 5.894 6.161 689,508 +0.25(+4.14%)
Oct 17, 2011 6.103 6.134 5.903 5.916 583,734 -0.18(-2.92%)
Oct 14, 2011 5.979 6.124 5.925 6.094 615,021 +0.19(+3.17%)
Oct 13, 2011 5.836 5.930 5.711 5.907 448,039 +0.05(+0.91%)
Oct 12, 2011 5.791 5.927 5.791 5.854 883,611 +0.09(+1.55%)
Oct 11, 2011 5.542 5.769 5.533 5.765 721,269 +0.22(+4.02%)
Oct 10, 2011 5.395 5.542 5.342 5.542 518,416 +0.25(+4.71%)
Oct 07, 2011 5.462 5.462 5.275 5.293 507,325 -0.10(-1.90%)
Oct 06, 2011 5.399 5.399 5.301 5.395 773,246 -0.06(-1.06%)
Oct 05, 2011 5.667 5.667 5.382 5.453 632,045 -0.17(-3.01%)
Oct 04, 2011 5.101 5.653 4.994 5.622 1,176,378 +0.49(+9.64%)
Oct 03, 2011 5.462 5.504 5.128 5.128 752,593 -0.30(-5.50%)
Sep 30, 2011 5.457 5.587 5.422 5.426 611,519 -0.14(-2.48%)
Sep 29, 2011 5.466 5.564 5.337 5.564 588,464 +0.22(+4.17%)
Sep 28, 2011 5.640 5.640 5.315 5.342 828,971 -0.29(-5.07%)
Sep 27, 2011 5.644 5.805 5.564 5.627 520,639 +0.07(+1.28%)
Sep 26, 2011 5.502 5.560 5.324 5.555 384,296 +0.13(+2.38%)
Sep 23, 2011 5.257 5.431 5.244 5.426 602,249 +0.17(+3.22%)
Sep 22, 2011 5.399 5.444 5.244 5.257 857,858 -0.17(-3.12%)
Sep 21, 2011 5.569 5.716 5.413 5.426 514,268 -0.13(-2.33%)
Sep 20, 2011 5.662 5.691 5.529 5.555 358,525 -0.08(-1.35%)
Sep 19, 2011 5.667 5.693 5.578 5.631 414,786 -0.14(-2.39%)
Sep 16, 2011 5.858 5.881 5.702 5.769 441,911 -0.05(-0.84%)
Sep 15, 2011 5.791 5.845 5.716 5.818 379,569 +0.09(+1.56%)
Sep 14, 2011 5.671 5.823 5.533 5.729 395,374 +0.12(+2.14%)
Sep 13, 2011 5.569 5.662 5.502 5.609 396,182 +0.05(+0.88%)
Sep 12, 2011 5.399 5.591 5.373 5.560 325,023 +0.11(+1.96%)
Sep 09, 2011 5.595 5.640 5.399 5.453 561,400 -0.21(-3.70%)
Sep 08, 2011 5.791 5.932 5.631 5.662 375,735 -0.16(-2.75%)
Sep 07, 2011 5.734 5.832 5.685 5.823 452,562 +0.20(+3.48%)
Sep 06, 2011 5.538 5.658 5.489 5.627 535,559 -0.03(-0.55%)
Sep 02, 2011 5.791 5.858 5.653 5.658 497,249 -0.25(-4.15%)
Sep 01, 2011 6.126 6.148 5.885 5.903 443,017 -0.21(-3.43%)
Aug 31, 2011 6.170 6.282 6.041 6.112 599,319 -0.01(-0.15%)
Aug 30, 2011 6.059 6.157 5.974 6.121 423,933 +0.00(+0.00%)
Aug 29, 2011 5.827 6.121 5.823 6.121 576,511 +0.35(+6.02%)
Aug 26, 2011 5.595 5.774 5.489 5.774 677,358 +0.20(+3.51%)
Aug 25, 2011 5.702 5.876 5.569 5.578 522,715 -0.09(-1.65%)
Aug 24, 2011 5.573 5.720 5.475 5.671 267,025 +0.10(+1.84%)
Aug 23, 2011 5.333 5.569 5.253 5.569 675,598 +0.27(+5.13%)
Aug 22, 2011 5.462 5.462 5.239 5.297 533,557 -0.02(-0.34%)
Aug 19, 2011 5.377 5.573 5.301 5.315 603,474 -0.14(-2.61%)
Aug 18, 2011 5.600 5.609 5.399 5.457 1,012,346 -0.28(-4.89%)
Aug 17, 2011 5.609 5.765 5.569 5.738 481,947 +0.08(+1.42%)
Aug 16, 2011 5.636 5.693 5.457 5.658 619,979 +0.02(+0.40%)
Aug 15, 2011 5.462 5.636 5.462 5.636 727,019 +0.25(+4.63%)
Aug 12, 2011 5.538 5.609 5.346 5.386 1,198,044 -0.12(-2.11%)
Aug 11, 2011 5.266 5.609 4.994 5.502 2,030,158 +0.40(+7.77%)
Aug 10, 2011 5.742 5.742 5.101 5.105 1,510,731 -0.37(-6.68%)
Aug 09, 2011 5.983 5.747 5.079 5.471 3,167,295 -0.19(-3.38%)
Aug 08, 2011 5.983 6.255 5.590 5.662 1,276,453 -0.60(-9.54%)
Aug 05, 2011 6.518 6.527 6.023 6.259 1,249,025 -0.17(-2.70%)
Aug 04, 2011 6.700 6.727 6.433 6.433 739,605 -0.28(-4.18%)
Aug 03, 2011 6.567 6.758 6.446 6.714 660,152 +0.15(+2.31%)
Aug 02, 2011 6.740 6.758 6.562 6.562 610,168 -0.22(-3.22%)
Aug 01, 2011 6.772 6.838 6.660 6.780 742,243 +0.11(+1.67%)
Jul 29, 2011 6.696 6.763 6.638 6.669 611,652 -0.08(-1.25%)
Jul 28, 2011 6.812 6.825 6.727 6.754 439,522 -0.02(-0.33%)
Jul 27, 2011 6.941 6.959 6.754 6.776 1,078,602 -0.20(-2.87%)
Jul 26, 2011 7.083 7.128 6.976 6.976 299,283 -0.12(-1.69%)
Jul 25, 2011 7.173 7.190 7.092 7.097 334,859 -0.13(-1.79%)
Jul 22, 2011 7.213 7.235 7.204 7.226 235,748 -0.04(-0.55%)
Jul 21, 2011 7.168 7.275 7.137 7.266 350,610 +0.14(+2.00%)
Jul 20, 2011 7.271 7.271 7.106 7.123 431,446 -0.12(-1.66%)
Jul 19, 2011 7.248 7.302 7.088 7.244 629,158 -0.03(-0.43%)
Jul 18, 2011 7.569 7.614 7.244 7.275 1,007,610 -0.33(-4.28%)
Jul 15, 2011 7.618 7.640 7.560 7.600 347,270 +0.02(+0.23%)
Jul 14, 2011 7.596 7.649 7.551 7.582 516,787 -0.01(-0.18%)
Jul 13, 2011 7.614 7.640 7.569 7.596 422,559 +0.02(+0.29%)
Jul 12, 2011 7.569 7.654 7.547 7.573 325,167 -0.03(-0.41%)
Jul 11, 2011 7.645 7.703 7.572 7.605 407,185 -0.12(-1.50%)
Jul 08, 2011 7.605 7.734 7.605 7.720 450,212 +0.06(+0.76%)
Jul 07, 2011 7.596 7.703 7.547 7.663 864,185 +0.11(+1.47%)
Jul 06, 2011 7.382 7.556 7.328 7.551 345,665 +0.16(+2.17%)
Jul 05, 2011 7.458 7.507 7.382 7.391 507,893 -0.06(-0.84%)
Jul 01, 2011 7.337 7.484 7.302 7.453 349,816 +0.11(+1.46%)
Jun 30, 2011 7.346 7.369 7.315 7.346 270,666 +0.03(+0.43%)
Jun 29, 2011 7.279 7.351 7.229 7.315 329,032 +0.05(+0.67%)
Jun 28, 2011 7.239 7.279 7.217 7.266 303,768 +0.04(+0.55%)
Jun 27, 2011 7.150 7.284 7.146 7.226 358,952 +0.07(+0.93%)
Jun 24, 2011 7.213 7.239 7.106 7.159 889,676 -0.04(-0.62%)
Jun 23, 2011 7.213 7.284 7.106 7.204 528,154 -0.10(-1.34%)
Jun 22, 2011 7.208 7.467 7.159 7.302 770,153 +0.08(+1.11%)
Jun 21, 2011 7.177 7.351 7.177 7.221 496,234 +0.10(+1.44%)
Jun 20, 2011 7.083 7.128 7.030 7.119 500,228 +0.05(+0.69%)
Jun 17, 2011 7.061 7.168 7.017 7.070 712,795 +0.05(+0.76%)
Jun 16, 2011 6.910 7.106 6.905 7.017 545,543 +0.10(+1.48%)
Jun 15, 2011 6.936 6.981 6.843 6.914 457,462 -0.09(-1.33%)
Jun 14, 2011 6.919 7.017 6.887 7.008 391,246 +0.16(+2.34%)
Jun 13, 2011 6.700 6.896 6.691 6.847 414,362 +0.15(+2.19%)
Jun 10, 2011 6.821 6.858 6.689 6.700 460,645 -0.16(-2.27%)
Jun 09, 2011 6.767 6.901 6.745 6.856 364,577 +0.09(+1.32%)
Jun 08, 2011 6.772 6.834 6.749 6.767 320,363 -0.04(-0.52%)
Jun 07, 2011 6.812 6.883 6.731 6.803 395,607 +0.05(+0.79%)
Jun 06, 2011 6.723 6.870 6.691 6.749 587,485 +0.04(+0.53%)
Jun 03, 2011 6.691 6.816 6.691 6.714 654,792 -0.28(-3.95%)
May 24, 2011 7.106 7.128 6.976 6.990 635,333 -0.11(-1.51%)
May 23, 2011 6.954 7.155 6.950 7.097 646,480 +0.01(+0.13%)
May 20, 2011 7.074 7.159 7.030 7.088 794,023 -0.00(-0.06%)
May 19, 2011 7.048 7.148 6.968 7.092 559,420 +0.12(+1.66%)
May 18, 2011 6.843 6.976 6.825 6.976 729,569 +0.11(+1.62%)
May 17, 2011 7.168 7.168 6.825 6.865 1,583,082 -0.37(-5.11%)
May 16, 2011 7.230 7.395 7.181 7.235 419,253 -0.03(-0.37%)
May 13, 2011 7.435 7.449 7.248 7.262 306,101 -0.19(-2.51%)
May 12, 2011 7.248 7.467 7.164 7.449 553,314 +0.16(+2.26%)
May 11, 2011 7.404 7.426 7.253 7.284 426,999 -0.12(-1.62%)
May 10, 2011 7.141 7.453 7.123 7.404 650,588 +0.29(+4.14%)
May 09, 2011 7.025 7.132 7.025 7.110 507,357 +0.06(+0.88%)
May 06, 2011 7.008 7.137 6.954 7.048 383,760 +0.10(+1.41%)
May 05, 2011 7.074 7.101 6.927 6.950 578,513 -0.18(-2.50%)
May 04, 2011 7.164 7.164 7.070 7.128 582,152 -0.01(-0.12%)
May 03, 2011 7.083 7.173 7.079 7.137 404,635 +0.03(+0.38%)
May 02, 2011 7.128 7.146 7.101 7.110 813,310 -0.36(-4.77%)
Apr 29, 2011 7.426 7.489 7.315 7.467 578,024 +0.04(+0.48%)
Apr 28, 2011 7.306 7.440 7.282 7.431 552,448 +0.13(+1.77%)
Apr 27, 2011 7.177 7.337 7.164 7.302 558,448 +0.14(+1.99%)
Apr 26, 2011 7.181 7.244 7.137 7.159 646,166 +0.01(+0.12%)
Apr 25, 2011 7.008 7.244 6.994 7.150 928,505 +0.32(+4.63%)
Apr 21, 2011 6.812 6.834 6.733 6.834 500,293 +0.04(+0.59%)
Apr 20, 2011 6.763 6.812 6.736 6.794 503,161 +0.09(+1.40%)
Apr 19, 2011 6.714 6.785 6.674 6.700 509,078 +0.02(+0.33%)
Apr 18, 2011 6.651 6.763 6.633 6.678 491,675 -0.06(-0.86%)
Apr 15, 2011 6.665 6.765 6.656 6.736 512,302 +0.07(+1.00%)
Apr 14, 2011 6.509 6.678 6.509 6.669 516,737 +0.12(+1.91%)
Apr 13, 2011 6.682 6.682 6.535 6.544 464,881 -0.07(-1.01%)
Apr 12, 2011 6.723 6.723 6.571 6.611 504,668 -0.00(-0.07%)
Apr 11, 2011 6.669 6.707 6.598 6.616 460,196 -0.04(-0.67%)
Apr 08, 2011 6.682 6.727 6.647 6.660 353,697 -0.02(-0.33%)
Apr 07, 2011 6.682 6.736 6.625 6.682 530,618 +0.02(+0.33%)
Apr 06, 2011 6.669 6.678 6.633 6.660 565,063 +0.01(+0.20%)
Apr 05, 2011 6.642 6.678 6.620 6.647 593,099 -0.02(-0.33%)
Apr 04, 2011 6.620 6.669 6.607 6.669 533,795 +0.07(+1.01%)
Apr 01, 2011 6.602 6.660 6.571 6.602 549,561 +0.04(+0.54%)
Mar 31, 2011 6.433 6.567 6.420 6.567 405,100 +0.10(+1.59%)
Mar 30, 2011 6.464 6.464 6.464 6.464 599,387 -0.02(-0.27%)
Mar 29, 2011 6.460 6.500 6.415 6.482 546,755 +0.02(+0.34%)
Mar 28, 2011 6.576 6.576 6.460 6.460 729,861 -0.11(-1.70%)
Mar 25, 2011 6.580 6.665 6.513 6.571 961,118 -0.23(-3.34%)
Mar 24, 2011 6.794 6.812 6.705 6.798 1,103,352 +0.04(+0.53%)
Mar 23, 2011 6.754 6.807 6.687 6.763 765,022 +0.02(+0.26%)
Mar 22, 2011 6.740 6.776 6.709 6.745 568,628 +0.02(+0.26%)
Mar 21, 2011 6.709 6.731 6.678 6.727 1,162,466 +0.16(+2.37%)
Mar 18, 2011 6.558 6.571 6.268 6.571 2,629,853 -0.02(-0.27%)
Mar 17, 2011 6.825 6.843 6.535 6.589 1,086,961 -0.12(-1.73%)
Mar 16, 2011 6.758 6.772 6.656 6.705 768,068 -0.06(-0.92%)
Mar 15, 2011 6.763 6.794 6.736 6.767 706,476 -0.01(-0.13%)
Mar 14, 2011 6.749 6.861 6.691 6.776 898,792 -0.04(-0.52%)
Mar 11, 2011 6.696 6.861 6.625 6.812 1,005,675 +0.11(+1.59%)
Mar 10, 2011 6.723 6.723 6.241 6.705 2,693,824 -0.19(-2.78%)
Mar 09, 2011 6.985 7.017 6.892 6.896 473,588 -0.08(-1.21%)
Mar 08, 2011 6.878 7.043 6.861 6.981 735,004 +0.11(+1.56%)
Mar 07, 2011 7.150 7.150 6.829 6.874 1,110,668 -0.25(-3.56%)
Mar 04, 2011 7.217 7.239 7.034 7.128 415,603 -0.10(-1.42%)
Mar 03, 2011 7.097 7.284 7.097 7.230 445,024 +0.20(+2.79%)
Mar 02, 2011 7.097 7.101 6.901 7.034 811,653 -0.04(-0.63%)
Mar 01, 2011 7.279 7.337 7.070 7.079 710,869 -0.14(-1.97%)
Feb 28, 2011 7.173 7.275 7.159 7.221 642,505 +0.06(+0.81%)
Feb 25, 2011 7.052 7.173 6.994 7.164 613,916 +0.13(+1.90%)
Feb 24, 2011 6.919 7.057 6.887 7.030 1,074,349 +0.11(+1.61%)
Feb 23, 2011 7.311 7.337 6.705 6.919 1,792,809 -0.37(-5.07%)
Feb 22, 2011 7.382 7.573 7.271 7.288 1,300,373 -0.16(-2.15%)
Feb 18, 2011 7.645 7.685 7.190 7.449 3,961,324 -0.58(-7.21%)
Feb 17, 2011 8.023 8.046 7.983 8.028 257,611 +0.00(+0.06%)
Feb 16, 2011 7.970 8.023 7.934 8.023 260,592 +0.07(+0.84%)
Feb 15, 2011 7.974 7.992 7.930 7.957 205,489 -0.04(-0.50%)
Feb 14, 2011 8.001 8.041 7.961 7.997 390,754 +0.02(+0.28%)
Feb 11, 2011 7.854 7.974 7.801 7.974 284,264 +0.11(+1.42%)
Feb 10, 2011 7.867 7.952 7.792 7.863 325,124 -0.06(-0.73%)
Feb 09, 2011 7.970 8.019 7.876 7.921 232,574 -0.06(-0.73%)
Feb 08, 2011 7.934 7.988 7.859 7.979 371,228 +0.04(+0.51%)
Feb 07, 2011 7.854 7.979 7.796 7.939 338,985 +0.08(+1.08%)
Feb 04, 2011 7.823 7.881 7.761 7.854 326,314 +0.03(+0.34%)
Feb 03, 2011 7.908 7.997 7.823 7.827 314,127 -0.10(-1.29%)
Feb 02, 2011 7.832 7.948 7.832 7.930 297,086 +0.07(+0.91%)
Feb 01, 2011 7.707 7.876 7.694 7.859 342,092 +0.16(+2.14%)
Jan 31, 2011 7.663 7.738 7.578 7.694 493,193 +0.05(+0.70%)
Jan 28, 2011 7.867 7.921 7.636 7.640 456,714 -0.20(-2.50%)
Jan 27, 2011 7.827 7.863 7.752 7.836 383,069 +0.01(+0.11%)
Jan 26, 2011 7.792 7.952 7.734 7.827 440,295 +0.07(+0.86%)
Jan 25, 2011 7.774 7.783 7.671 7.761 367,019 -0.03(-0.34%)
Jan 24, 2011 7.747 7.845 7.747 7.787 298,316 +0.07(+0.92%)
Jan 21, 2011 7.716 7.792 7.671 7.716 536,937 +0.06(+0.76%)
Jan 20, 2011 7.814 7.836 7.654 7.658 517,512 -0.17(-2.22%)
Jan 19, 2011 8.072 8.081 7.796 7.832 621,706 -0.37(-4.51%)
Jan 18, 2011 8.264 8.277 8.175 8.202 794,971 -0.04(-0.49%)
Jan 14, 2011 8.179 8.242 8.098 8.242 384,902 +0.05(+0.60%)
Jan 13, 2011 8.219 8.228 8.148 8.193 458,741 -0.03(-0.33%)
Jan 12, 2011 8.215 8.224 8.157 8.219 397,915 +0.06(+0.71%)
Jan 11, 2011 8.148 8.202 8.121 8.162 472,073 +0.04(+0.49%)
Jan 10, 2011 8.028 8.139 7.943 8.121 367,021 +0.07(+0.83%)
Jan 07, 2011 8.028 8.237 7.970 8.055 807,911 +0.00(+0.06%)
Jan 06, 2011 7.979 8.157 7.961 8.050 974,826 +0.09(+1.12%)
Jan 05, 2011 7.734 7.974 7.707 7.961 452,481 +0.20(+2.58%)
Jan 04, 2011 7.948 7.979 7.694 7.761 540,899 -0.20(-2.46%)
Jan 03, 2011 7.943 8.005 7.930 7.957 387,794 +0.08(+0.96%)
Dec 31, 2010 7.916 8.001 7.872 7.881 341,932 -0.05(-0.62%)
Dec 30, 2010 7.881 7.983 7.823 7.930 424,678 +0.08(+1.02%)
Dec 29, 2010 7.765 7.875 7.752 7.850 639,549 +0.07(+0.92%)
Dec 28, 2010 7.769 7.872 7.707 7.778 657,663 -0.02(-0.23%)
Dec 27, 2010 7.676 7.832 7.676 7.796 547,404 +0.07(+0.92%)
Dec 23, 2010 7.618 7.832 7.618 7.725 627,959 +0.09(+1.17%)
Dec 22, 2010 7.631 7.676 7.596 7.636 565,806 +0.00(+0.00%)
Dec 21, 2010 7.520 7.649 7.480 7.636 357,392 +0.15(+1.96%)
Dec 20, 2010 7.551 7.565 7.418 7.489 443,603 -0.03(-0.41%)
Dec 17, 2010 7.676 7.680 7.373 7.520 1,541,822 -0.16(-2.03%)
Dec 16, 2010 7.743 7.814 7.645 7.676 637,935 -0.07(-0.92%)
Dec 15, 2010 7.908 8.001 7.732 7.747 845,831 -0.17(-2.19%)
Dec 14, 2010 7.818 8.010 7.765 7.921 955,627 +0.16(+2.01%)
Dec 13, 2010 7.792 7.827 7.694 7.765 592,906 +0.00(+0.00%)
Dec 10, 2010 7.645 7.769 7.580 7.765 548,776 +0.13(+1.75%)
Dec 09, 2010 7.707 7.707 7.578 7.631 544,381 +0.00(+0.06%)
Dec 08, 2010 7.569 7.663 7.556 7.627 490,423 +0.05(+0.71%)
Dec 07, 2010 7.622 7.622 7.529 7.573 508,546 +0.00(+0.06%)
Dec 06, 2010 7.533 7.614 7.529 7.569 481,745 +0.00(+0.00%)
Dec 03, 2010 7.489 7.578 7.458 7.569 528,138 +0.03(+0.35%)
Dec 02, 2010 7.507 7.545 7.462 7.542 428,301 +0.06(+0.77%)
Dec 01, 2010 7.520 7.529 7.435 7.484 586,650 +0.09(+1.20%)
Nov 30, 2010 7.413 7.435 7.346 7.395 484,876 -0.10(-1.37%)
Nov 29, 2010 7.440 7.511 7.284 7.498 474,977 +0.03(+0.36%)
Nov 26, 2010 7.413 7.516 7.382 7.471 96,171 -0.01(-0.18%)
Nov 24, 2010 7.431 7.484 7.484 7.484 297,847 +0.16(+2.19%)
Nov 23, 2010 7.328 7.395 7.320 7.324 431,731 -0.12(-1.62%)
Nov 22, 2010 7.422 7.449 7.306 7.444 528,733 -0.00(-0.06%)
Nov 19, 2010 7.404 7.524 7.360 7.449 1,387,049 +0.05(+0.66%)
Nov 18, 2010 7.426 7.467 7.373 7.400 635,360 +0.04(+0.54%)
Nov 17, 2010 7.364 7.413 7.293 7.360 583,223 -0.01(-0.18%)
Nov 16, 2010 7.475 7.484 7.293 7.373 990,496 -0.14(-1.90%)
Nov 15, 2010 7.467 7.524 7.413 7.516 1,265,423 +0.04(+0.60%)
Nov 12, 2010 7.493 7.507 7.355 7.471 5,040,901 -0.45(-5.73%)
Nov 11, 2010 7.698 7.939 7.685 7.925 418,997 +0.15(+1.95%)
Nov 10, 2010 7.614 7.792 7.516 7.774 325,851 +0.13(+1.75%)
Nov 09, 2010 7.845 7.899 7.614 7.640 428,456 -0.21(-2.67%)
Nov 08, 2010 7.974 7.988 7.841 7.850 415,028 -0.06(-0.79%)
Nov 05, 2010 7.841 7.974 7.841 7.912 408,876 +0.02(+0.23%)
Nov 04, 2010 7.774 7.912 7.707 7.894 691,201 +0.22(+2.90%)
Nov 03, 2010 7.573 7.689 7.494 7.671 303,164 +0.12(+1.59%)
Nov 02, 2010 7.507 7.596 7.449 7.551 317,486 +0.14(+1.92%)
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.