Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.488 6.488 6.401 6.428 191,862 -0.05(-0.84%)
Nov 29, 2012 6.438 6.529 6.410 6.483 298,998 +0.08(+1.21%)
Nov 28, 2012 6.428 6.469 6.378 6.406 199,378 -0.01(-0.21%)
Nov 27, 2012 6.465 6.551 6.337 6.419 194,961 -0.03(-0.49%)
Nov 26, 2012 6.401 6.497 6.374 6.451 294,335 -0.00(-0.07%)
Nov 23, 2012 6.392 6.478 6.387 6.456 87,352 +0.07(+1.14%)
Nov 21, 2012 6.433 6.433 6.296 6.383 156,298 -0.01(-0.21%)
Nov 20, 2012 6.456 6.456 6.269 6.397 321,189 -0.05(-0.71%)
Nov 19, 2012 6.510 6.547 6.387 6.442 255,905 +0.01(+0.14%)
Nov 16, 2012 6.374 6.451 6.214 6.433 381,149 +0.06(+0.93%)
Nov 15, 2012 6.155 6.438 6.142 6.374 397,467 +0.22(+3.55%)
Nov 14, 2012 6.342 6.374 6.146 6.155 551,947 -0.22(-3.43%)
Nov 13, 2012 6.346 6.456 6.328 6.374 338,331 +0.01(+0.21%)
Nov 12, 2012 6.265 6.392 6.265 6.360 258,824 +0.05(+0.72%)
Nov 09, 2012 6.301 6.360 6.146 6.315 566,499 -0.02(-0.36%)
Nov 08, 2012 6.488 6.565 6.237 6.337 579,241 -0.15(-2.38%)
Nov 07, 2012 6.497 6.542 6.383 6.492 666,879 -0.09(-1.32%)
Nov 06, 2012 6.606 6.647 6.579 6.579 151,068 +0.00(+0.00%)
Nov 05, 2012 6.570 6.647 6.556 6.579 330,494 -0.03(-0.48%)
Nov 02, 2012 6.743 6.747 6.611 6.611 237,503 -0.07(-1.02%)
Nov 01, 2012 6.529 6.733 6.529 6.679 321,862 +0.12(+1.88%)
Oct 31, 2012 6.560 6.761 6.556 6.556 444,407 +0.00(+0.00%)
Oct 26, 2012 6.665 6.556 6.556 6.556 234,146 -0.09(-1.37%)
Oct 25, 2012 6.620 6.683 6.579 6.647 148,435 +0.00(+0.00%)
Oct 24, 2012 6.565 6.670 6.555 6.647 236,310 +0.05(+0.83%)
Oct 23, 2012 6.784 6.784 6.497 6.592 523,235 -0.50(-7.06%)
Oct 19, 2012 7.057 7.147 6.966 7.093 712,186 +0.03(+0.45%)
Oct 18, 2012 7.052 7.075 7.038 7.061 417,436 +0.04(+0.52%)
Oct 17, 2012 6.997 7.048 6.988 7.025 302,991 +0.04(+0.52%)
Oct 16, 2012 6.916 6.988 6.897 6.988 302,497 +0.11(+1.66%)
Oct 15, 2012 6.911 6.957 6.829 6.875 301,443 -0.00(-0.07%)
Oct 12, 2012 6.906 6.906 6.829 6.879 235,383 +0.00(+0.07%)
Oct 11, 2012 6.834 6.897 6.784 6.875 266,292 +0.09(+1.34%)
Oct 10, 2012 6.770 6.847 6.752 6.784 246,109 +0.05(+0.81%)
Oct 09, 2012 6.838 6.838 6.715 6.729 192,073 -0.09(-1.27%)
Oct 08, 2012 6.824 6.843 6.774 6.815 135,772 -0.02(-0.27%)
Oct 05, 2012 6.824 6.875 6.788 6.834 185,859 +0.00(+0.07%)
Oct 04, 2012 6.811 6.861 6.806 6.829 139,009 +0.01(+0.13%)
Oct 03, 2012 6.756 6.829 6.756 6.820 229,182 +0.05(+0.81%)
Oct 02, 2012 6.729 6.838 6.729 6.765 221,510 +0.04(+0.54%)
Oct 01, 2012 6.738 6.824 6.711 6.729 165,453 +0.00(+0.00%)
Sep 28, 2012 6.738 6.791 6.661 6.729 149,709 -0.01(-0.20%)
Sep 27, 2012 6.670 6.751 6.651 6.743 323,957 +0.09(+1.37%)
Sep 26, 2012 6.670 6.743 6.642 6.651 191,403 -0.02(-0.34%)
Sep 25, 2012 6.788 6.820 6.661 6.674 304,702 -0.11(-1.61%)
Sep 24, 2012 6.761 6.824 6.752 6.784 354,310 +0.01(+0.20%)
Sep 21, 2012 6.811 6.843 6.761 6.770 370,299 -0.02(-0.34%)
Sep 20, 2012 6.761 6.847 6.761 6.793 371,307 +0.01(+0.13%)
Sep 19, 2012 6.674 6.824 6.674 6.784 215,804 +0.12(+1.78%)
Sep 18, 2012 6.761 6.875 6.624 6.665 851,130 -0.25(-3.62%)
Sep 17, 2012 6.879 6.934 6.773 6.916 242,214 +0.04(+0.53%)
Sep 14, 2012 6.843 6.970 6.838 6.879 297,287 +0.03(+0.47%)
Sep 13, 2012 6.784 6.875 6.738 6.847 181,582 +0.05(+0.74%)
Sep 12, 2012 6.770 6.829 6.761 6.797 110,516 +0.03(+0.40%)
Sep 11, 2012 6.838 6.884 6.738 6.770 234,037 -0.06(-0.87%)
Sep 10, 2012 6.820 6.884 6.806 6.829 354,075 +0.00(+0.07%)
Sep 07, 2012 6.747 6.829 6.743 6.824 222,248 +0.08(+1.22%)
Sep 06, 2012 6.670 6.756 6.647 6.743 245,641 +0.09(+1.37%)
Sep 05, 2012 6.683 6.738 6.624 6.651 176,567 -0.06(-0.88%)
Sep 04, 2012 6.711 6.752 6.647 6.711 170,988 +0.01(+0.20%)
Aug 31, 2012 6.711 6.711 6.624 6.697 227,731 +0.05(+0.82%)
Aug 30, 2012 6.647 6.688 6.601 6.642 226,292 -0.02(-0.27%)
Aug 29, 2012 6.665 6.752 6.647 6.661 803,431 +0.03(+0.41%)
Aug 27, 2012 6.647 6.674 6.583 6.633 294,803 +0.00(+0.07%)
Aug 24, 2012 6.556 6.647 6.519 6.629 278,373 +0.06(+0.97%)
Aug 23, 2012 6.611 6.638 6.538 6.565 177,040 -0.02(-0.35%)
Aug 22, 2012 6.579 6.633 6.533 6.588 200,217 +0.01(+0.14%)
Aug 21, 2012 6.629 6.665 6.570 6.579 174,063 -0.03(-0.48%)
Aug 20, 2012 6.601 6.624 6.556 6.611 170,235 -0.01(-0.14%)
Aug 17, 2012 6.615 6.669 6.592 6.620 274,553 -0.02(-0.27%)
Aug 16, 2012 6.702 6.702 6.588 6.638 293,443 -0.03(-0.41%)
Aug 15, 2012 6.651 6.670 6.581 6.665 213,967 +0.01(+0.21%)
Aug 14, 2012 6.624 6.670 6.570 6.651 240,437 +0.04(+0.62%)
Aug 13, 2012 6.515 6.633 6.497 6.611 377,435 +0.10(+1.54%)
Aug 10, 2012 6.519 6.560 6.497 6.510 383,726 -0.01(-0.21%)
Aug 09, 2012 6.510 6.538 6.474 6.524 266,850 +0.03(+0.42%)
Aug 08, 2012 6.365 6.506 6.283 6.497 412,794 +0.03(+0.42%)
Aug 07, 2012 6.478 6.497 6.410 6.469 370,365 +0.04(+0.64%)
Aug 06, 2012 6.478 6.488 6.356 6.428 391,969 -0.02(-0.35%)
Aug 03, 2012 6.415 6.492 6.377 6.451 405,135 +0.10(+1.65%)
Aug 02, 2012 6.328 6.378 6.260 6.346 513,658 +0.01(+0.14%)
Aug 01, 2012 6.310 6.438 6.296 6.337 435,440 +0.05(+0.72%)
Jul 31, 2012 6.428 6.501 6.292 6.292 888,737 -0.10(-1.57%)
Jul 30, 2012 6.296 6.397 6.283 6.392 299,044 +0.09(+1.37%)
Jul 27, 2012 6.319 6.374 6.260 6.305 322,461 +0.00(+0.00%)
Jul 26, 2012 6.328 6.438 6.269 6.305 245,107 -0.02(-0.29%)
Jul 25, 2012 6.365 6.378 6.246 6.324 296,395 -0.00(-0.07%)
Jul 24, 2012 6.392 6.401 6.283 6.328 476,065 -0.04(-0.64%)
Jul 23, 2012 6.333 6.424 6.260 6.369 387,715 -0.06(-0.92%)
Jul 20, 2012 6.442 6.465 6.342 6.428 495,737 -0.17(-2.55%)
Jul 19, 2012 6.720 6.729 6.583 6.597 645,323 -0.08(-1.16%)
Jul 18, 2012 6.620 6.761 6.574 6.674 1,084,785 +0.09(+1.31%)
Jul 17, 2012 6.588 6.615 6.533 6.588 555,464 +0.05(+0.70%)
Jul 16, 2012 6.606 6.606 6.524 6.542 609,511 -0.02(-0.35%)
Jul 13, 2012 6.560 6.601 6.510 6.565 635,673 +0.05(+0.84%)
Jul 12, 2012 6.451 6.547 6.397 6.510 375,329 +0.05(+0.85%)
Jul 11, 2012 6.442 6.556 6.424 6.456 521,884 +0.05(+0.71%)
Jul 10, 2012 6.510 6.510 6.374 6.410 468,496 -0.07(-1.12%)
Jul 09, 2012 6.406 6.510 6.406 6.483 366,530 +0.08(+1.21%)
Jul 06, 2012 6.401 6.464 6.374 6.406 378,230 +0.01(+0.21%)
Jul 05, 2012 6.392 6.428 6.374 6.392 485,613 -0.00(-0.07%)
Jul 03, 2012 6.438 6.442 6.378 6.397 277,547 -0.05(-0.71%)
Jul 02, 2012 6.387 6.449 6.265 6.442 325,154 +0.09(+1.36%)
Jun 29, 2012 6.451 6.488 6.328 6.356 633,143 +0.05(+0.87%)
Jun 28, 2012 6.046 6.342 6.046 6.301 904,690 +0.17(+2.82%)
Jun 27, 2012 6.078 6.142 6.055 6.128 391,335 +0.05(+0.82%)
Jun 26, 2012 6.010 6.132 5.928 6.078 555,317 +0.08(+1.37%)
Jun 25, 2012 5.805 6.064 5.805 5.996 585,435 +0.15(+2.65%)
Jun 22, 2012 5.768 5.928 5.659 5.841 7,985,055 +0.21(+3.72%)
Jun 21, 2012 5.896 5.896 5.618 5.632 1,018,741 -0.25(-4.26%)
Jun 20, 2012 5.791 5.955 5.791 5.882 718,648 +0.08(+1.33%)
Jun 19, 2012 5.809 5.932 5.800 5.805 864,793 +0.02(+0.39%)
Jun 18, 2012 5.718 5.827 5.700 5.782 557,364 +0.05(+0.87%)
Jun 15, 2012 5.673 5.777 5.654 5.732 585,855 +0.07(+1.21%)
Jun 14, 2012 5.709 5.727 5.586 5.664 650,660 -0.02(-0.40%)
Jun 13, 2012 5.627 5.714 5.577 5.686 630,303 +0.04(+0.64%)
Jun 12, 2012 5.591 5.654 5.518 5.650 651,359 +0.05(+0.89%)
Jun 11, 2012 5.837 5.837 5.577 5.600 1,126,119 -0.15(-2.61%)
Jun 08, 2012 5.691 5.786 5.691 5.750 881,269 +0.05(+0.80%)
Jun 07, 2012 6.101 6.125 5.705 5.705 725,161 -0.31(-5.22%)
Jun 06, 2012 5.864 6.028 5.823 6.019 393,059 +0.22(+3.85%)
Jun 05, 2012 5.714 5.809 5.700 5.796 496,367 +0.07(+1.27%)
Jun 04, 2012 5.777 5.796 5.691 5.723 411,982 -0.02(-0.40%)
Jun 01, 2012 5.855 5.884 5.741 5.745 463,255 -0.23(-3.81%)
May 31, 2012 5.923 5.982 5.832 5.973 449,335 +0.04(+0.69%)
May 30, 2012 5.923 5.984 5.896 5.932 420,733 -0.05(-0.76%)
May 29, 2012 6.005 6.014 5.918 5.978 307,496 +0.00(+0.08%)
May 25, 2012 5.987 6.010 5.932 5.973 338,344 -0.01(-0.23%)
May 24, 2012 5.964 5.987 5.914 5.987 453,263 +0.09(+1.47%)
May 23, 2012 5.736 5.918 5.695 5.900 596,870 +0.09(+1.57%)
May 22, 2012 5.782 5.846 5.700 5.809 649,970 +0.05(+0.87%)
May 21, 2012 5.577 5.796 5.577 5.759 629,099 +0.22(+3.94%)
May 18, 2012 5.604 5.695 5.527 5.541 1,009,922 -0.05(-0.98%)
May 17, 2012 5.700 5.750 5.572 5.595 716,478 -0.10(-1.84%)
May 16, 2012 5.814 5.923 5.700 5.700 681,556 -0.04(-0.71%)
May 15, 2012 5.714 5.818 5.677 5.741 752,558 +0.00(+0.08%)
May 14, 2012 5.827 5.859 5.709 5.736 663,672 -0.15(-2.55%)
May 11, 2012 5.841 5.955 5.832 5.887 646,476 -0.02(-0.39%)
May 10, 2012 6.164 6.164 5.832 5.909 1,417,542 -0.19(-3.06%)
May 09, 2012 6.187 6.192 5.918 6.096 1,194,542 -0.13(-2.12%)
May 08, 2012 6.255 6.301 6.210 6.228 537,573 -0.06(-0.94%)
May 07, 2012 6.265 6.365 6.073 6.287 794,228 -0.02(-0.36%)
May 04, 2012 6.378 6.397 6.233 6.310 746,920 -0.07(-1.14%)
May 03, 2012 6.515 6.524 6.360 6.383 636,499 -0.13(-2.03%)
May 02, 2012 6.633 6.697 6.510 6.515 778,211 -0.18(-2.65%)
May 01, 2012 6.674 6.806 6.629 6.692 541,031 +0.01(+0.14%)
Apr 30, 2012 6.806 6.806 6.683 6.683 322,742 -0.10(-1.54%)
Apr 27, 2012 6.815 6.815 6.665 6.788 286,034 +0.01(+0.20%)
Apr 26, 2012 6.738 6.793 6.629 6.774 473,923 +0.09(+1.29%)
Apr 25, 2012 6.679 6.751 6.606 6.688 353,865 +0.07(+1.10%)
Apr 24, 2012 6.524 6.629 6.506 6.615 306,286 +0.10(+1.47%)
Apr 23, 2012 6.579 6.638 6.465 6.519 456,452 -0.20(-2.92%)
Apr 20, 2012 6.815 6.815 6.715 6.715 511,411 -0.17(-2.45%)
Apr 19, 2012 6.861 6.902 6.761 6.884 771,914 +0.06(+0.87%)
Apr 18, 2012 6.829 6.879 6.761 6.824 462,785 -0.01(-0.20%)
Apr 17, 2012 6.747 6.893 6.733 6.838 929,324 +0.13(+1.90%)
Apr 16, 2012 6.674 6.747 6.633 6.711 257,038 +0.09(+1.38%)
Apr 13, 2012 6.738 6.756 6.620 6.620 332,618 -0.16(-2.42%)
Apr 12, 2012 6.729 6.834 6.679 6.784 435,954 +0.09(+1.36%)
Apr 11, 2012 6.597 6.733 6.579 6.692 453,067 +0.20(+3.16%)
Apr 10, 2012 6.629 6.665 6.442 6.488 742,494 -0.14(-2.13%)
Apr 09, 2012 6.651 6.711 6.624 6.629 302,781 -0.12(-1.75%)
Apr 05, 2012 6.743 6.838 6.720 6.747 241,720 -0.02(-0.27%)
Apr 04, 2012 6.683 6.829 6.665 6.765 364,052 +0.04(+0.61%)
Apr 03, 2012 6.888 6.888 6.683 6.724 507,547 -0.17(-2.44%)
Apr 02, 2012 6.752 6.897 6.738 6.893 446,241 +0.16(+2.37%)
Mar 30, 2012 6.761 6.966 6.692 6.733 598,579 +0.02(+0.34%)
Mar 29, 2012 6.765 6.824 6.642 6.711 363,672 -0.13(-1.86%)
Mar 28, 2012 6.829 6.888 6.743 6.838 330,037 +0.01(+0.13%)
Mar 27, 2012 7.025 7.025 6.811 6.829 302,280 -0.16(-2.34%)
Mar 26, 2012 7.057 7.057 6.952 6.993 399,857 +0.05(+0.72%)
Mar 23, 2012 6.765 6.957 6.765 6.943 401,127 +0.16(+2.35%)
Mar 22, 2012 6.697 6.824 6.638 6.784 437,933 +0.04(+0.54%)
Mar 21, 2012 6.815 6.824 6.733 6.747 205,201 -0.04(-0.60%)
Mar 20, 2012 6.747 6.884 6.679 6.788 357,902 -0.04(-0.53%)
Mar 19, 2012 6.724 6.843 6.606 6.824 446,990 +0.15(+2.18%)
Mar 16, 2012 6.656 6.711 6.601 6.679 840,567 +0.05(+0.82%)
Mar 15, 2012 6.574 6.674 6.556 6.624 366,901 +0.05(+0.69%)
Mar 14, 2012 6.743 6.806 6.565 6.579 332,640 -0.20(-2.89%)
Mar 13, 2012 6.592 6.774 6.533 6.774 399,084 +0.26(+4.06%)
Mar 12, 2012 6.638 6.670 6.510 6.510 373,440 -0.11(-1.72%)
Mar 09, 2012 6.551 6.692 6.478 6.624 469,893 +0.09(+1.32%)
Mar 08, 2012 6.556 6.556 6.428 6.538 410,859 -0.02(-0.28%)
Mar 07, 2012 6.387 6.556 6.387 6.556 384,124 +0.15(+2.35%)
Mar 06, 2012 6.506 6.574 6.324 6.406 587,816 -0.20(-3.10%)
Mar 05, 2012 6.529 6.642 6.515 6.611 413,300 +0.05(+0.76%)
Mar 02, 2012 6.770 6.843 6.556 6.560 589,547 -0.20(-2.96%)
Mar 01, 2012 6.838 6.911 6.752 6.761 357,759 -0.04(-0.54%)
Feb 29, 2012 6.911 6.934 6.756 6.797 443,873 -0.11(-1.58%)
Feb 28, 2012 6.929 6.938 6.824 6.906 310,231 +0.00(+0.00%)
Feb 27, 2012 6.733 6.938 6.679 6.906 342,744 +0.10(+1.47%)
Feb 24, 2012 6.911 6.943 6.747 6.806 291,627 -0.12(-1.71%)
Feb 23, 2012 6.692 6.943 6.692 6.925 276,071 +0.23(+3.40%)
Feb 22, 2012 6.847 6.947 6.697 6.697 369,209 -0.18(-2.65%)
Feb 21, 2012 7.093 7.093 6.856 6.879 382,215 -0.14(-1.95%)
Feb 17, 2012 6.925 7.020 6.865 7.016 473,585 +0.11(+1.65%)
Feb 16, 2012 6.679 6.952 6.665 6.902 438,061 +0.21(+3.20%)
Feb 15, 2012 6.902 6.902 6.665 6.688 572,803 -0.16(-2.39%)
Feb 14, 2012 6.920 6.952 6.812 6.852 341,241 -0.10(-1.38%)
Feb 13, 2012 6.743 6.947 6.743 6.947 549,865 +0.25(+3.74%)
Feb 10, 2012 6.765 6.793 6.656 6.697 659,018 -0.13(-1.87%)
Feb 09, 2012 6.811 6.838 6.738 6.824 325,923 +0.01(+0.13%)
Feb 08, 2012 6.824 6.856 6.743 6.815 482,672 +0.00(+0.00%)
Feb 07, 2012 6.743 6.824 6.711 6.815 530,762 +0.07(+1.08%)
Feb 06, 2012 6.715 6.806 6.670 6.743 430,026 -0.01(-0.13%)
Feb 03, 2012 6.556 6.774 6.556 6.752 608,968 +0.27(+4.22%)
Feb 02, 2012 6.615 6.647 6.474 6.478 552,248 -0.13(-2.00%)
Feb 01, 2012 6.438 6.624 6.410 6.611 524,328 +0.23(+3.57%)
Jan 31, 2012 6.538 6.538 6.378 6.383 439,473 -0.09(-1.34%)
Jan 30, 2012 6.556 6.583 6.420 6.469 309,684 -0.10(-1.46%)
Jan 27, 2012 6.492 6.565 6.419 6.565 249,019 +0.06(+0.98%)
Jan 26, 2012 6.497 6.556 6.401 6.501 437,505 +0.03(+0.49%)
Jan 25, 2012 6.433 6.510 6.401 6.469 351,492 +0.01(+0.14%)
Jan 24, 2012 6.305 6.488 6.296 6.460 575,680 +0.09(+1.43%)
Jan 23, 2012 6.488 6.515 6.337 6.369 721,005 -0.14(-2.17%)
Jan 20, 2012 6.460 6.529 6.433 6.510 549,401 +0.03(+0.42%)
Jan 19, 2012 6.360 6.529 6.360 6.483 734,643 -0.15(-2.33%)
Jan 18, 2012 6.510 6.638 6.497 6.638 1,250,834 +0.15(+2.24%)
Jan 17, 2012 6.556 6.592 6.465 6.492 740,917 -0.03(-0.42%)
Jan 13, 2012 6.510 6.529 6.469 6.519 461,515 -0.03(-0.42%)
Jan 12, 2012 6.547 6.553 6.474 6.547 440,943 +0.04(+0.63%)
Jan 11, 2012 6.374 6.538 6.313 6.506 605,836 +0.12(+1.85%)
Jan 10, 2012 6.365 6.387 6.333 6.387 1,086,479 +0.12(+1.96%)
Jan 09, 2012 6.246 6.337 6.160 6.265 1,061,880 +0.06(+1.03%)
Jan 06, 2012 6.051 6.228 5.969 6.201 752,095 +0.16(+2.64%)
Jan 05, 2012 5.941 6.054 5.828 6.041 319,691 +0.08(+1.38%)
Jan 04, 2012 5.827 6.000 5.755 5.959 481,960 +0.32(+5.65%)
Dec 30, 2011 5.700 5.759 5.632 5.641 587,952 -0.12(-2.06%)
Dec 29, 2011 5.727 5.850 5.709 5.759 464,619 +0.06(+1.12%)
Dec 28, 2011 5.887 5.887 5.691 5.695 352,806 -0.13(-2.27%)
Dec 27, 2011 5.777 5.850 5.765 5.827 317,668 +0.03(+0.47%)
Dec 23, 2011 5.732 5.805 5.705 5.800 253,873 +0.12(+2.08%)
Dec 21, 2011 5.577 5.709 5.563 5.682 474,813 +0.06(+1.13%)
Dec 20, 2011 5.486 5.664 5.463 5.618 706,732 +0.21(+3.87%)
Dec 19, 2011 5.486 5.486 5.382 5.409 613,752 -0.05(-1.00%)
Dec 16, 2011 5.495 5.545 5.381 5.463 1,461,296 +0.01(+0.17%)
Dec 15, 2011 5.572 5.591 5.422 5.454 521,684 -0.07(-1.24%)
Dec 14, 2011 5.418 5.527 5.354 5.522 564,013 +0.05(+1.00%)
Dec 13, 2011 5.609 5.669 5.420 5.468 494,972 -0.10(-1.80%)
Dec 12, 2011 5.613 5.645 5.468 5.568 650,792 -0.14(-2.39%)
Dec 09, 2011 5.550 5.736 5.550 5.705 438,425 +0.19(+3.38%)
Dec 08, 2011 5.673 5.718 5.518 5.518 585,934 -0.21(-3.66%)
Dec 07, 2011 5.768 5.814 5.645 5.727 542,472 -0.06(-1.02%)
Dec 06, 2011 5.773 5.846 5.732 5.786 430,876 +0.01(+0.24%)
Dec 05, 2011 5.805 5.823 5.691 5.773 716,786 +0.06(+1.04%)
Dec 02, 2011 5.736 5.817 5.677 5.714 303,180 +0.05(+0.88%)
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.