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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Aug 31, 2012 6.567 6.567 6.482 6.553 232,726 +0.05(+0.82%)
Aug 30, 2012 6.504 6.544 6.460 6.500 231,256 -0.02(-0.27%)
Aug 29, 2012 6.522 6.607 6.504 6.518 821,056 +0.03(+0.41%)
Aug 27, 2012 6.504 6.531 6.442 6.491 301,270 +0.00(+0.07%)
Aug 24, 2012 6.415 6.504 6.379 6.486 284,480 +0.06(+0.97%)
Aug 23, 2012 6.469 6.495 6.397 6.424 180,923 -0.02(-0.35%)
Aug 22, 2012 6.437 6.491 6.393 6.446 204,609 +0.01(+0.14%)
Aug 21, 2012 6.486 6.522 6.429 6.437 177,882 -0.03(-0.48%)
Aug 20, 2012 6.460 6.482 6.415 6.469 173,969 -0.01(-0.14%)
Aug 17, 2012 6.473 6.526 6.451 6.478 280,576 -0.02(-0.27%)
Aug 16, 2012 6.558 6.558 6.446 6.495 299,880 -0.03(-0.41%)
Aug 15, 2012 6.509 6.527 6.440 6.522 218,661 +0.01(+0.21%)
Aug 14, 2012 6.482 6.527 6.429 6.509 245,712 +0.04(+0.62%)
Aug 13, 2012 6.375 6.491 6.357 6.469 385,715 +0.10(+1.54%)
Aug 10, 2012 6.380 6.420 6.357 6.371 392,144 -0.01(-0.21%)
Aug 09, 2012 6.371 6.397 6.335 6.384 272,704 +0.03(+0.42%)
Aug 08, 2012 6.228 6.366 6.148 6.357 421,850 +0.03(+0.42%)
Aug 07, 2012 6.339 6.357 6.273 6.331 378,489 +0.04(+0.64%)
Aug 06, 2012 6.339 6.348 6.219 6.290 400,568 -0.02(-0.35%)
Aug 03, 2012 6.277 6.353 6.240 6.313 414,023 +0.10(+1.65%)
Aug 02, 2012 6.192 6.241 6.126 6.210 524,926 +0.01(+0.14%)
Aug 01, 2012 6.175 6.299 6.161 6.201 444,993 +0.04(+0.72%)
Jul 31, 2012 6.290 6.362 6.157 6.157 908,233 -0.10(-1.57%)
Jul 30, 2012 6.161 6.259 6.148 6.255 305,604 +0.08(+1.37%)
Jul 27, 2012 6.184 6.237 6.126 6.170 329,535 +0.00(+0.00%)
Jul 26, 2012 6.192 6.299 6.134 6.170 250,484 -0.02(-0.29%)
Jul 25, 2012 6.228 6.241 6.112 6.188 302,897 -0.00(-0.07%)
Jul 24, 2012 6.255 6.264 6.148 6.192 486,508 -0.04(-0.64%)
Jul 23, 2012 6.197 6.286 6.126 6.232 396,220 -0.06(-0.92%)
Jul 20, 2012 6.304 6.326 6.206 6.290 506,611 -0.16(-2.55%)
Jul 19, 2012 6.576 6.584 6.442 6.455 659,479 -0.08(-1.16%)
Jul 18, 2012 6.478 6.616 6.433 6.531 1,108,582 +0.08(+1.31%)
Jul 17, 2012 6.446 6.473 6.393 6.446 567,649 +0.04(+0.70%)
Jul 16, 2012 6.464 6.464 6.384 6.402 622,882 -0.02(-0.35%)
Jul 13, 2012 6.420 6.460 6.371 6.424 649,618 +0.05(+0.84%)
Jul 12, 2012 6.313 6.406 6.259 6.371 383,562 +0.05(+0.85%)
Jul 11, 2012 6.304 6.415 6.286 6.317 533,332 +0.04(+0.71%)
Jul 10, 2012 6.371 6.371 6.237 6.273 478,773 -0.07(-1.12%)
Jul 09, 2012 6.268 6.371 6.268 6.344 374,570 +0.08(+1.21%)
Jul 06, 2012 6.264 6.325 6.237 6.268 386,528 +0.01(+0.21%)
Jul 05, 2012 6.255 6.290 6.237 6.255 496,266 -0.00(-0.07%)
Jul 03, 2012 6.299 6.303 6.241 6.259 283,636 -0.04(-0.71%)
Jul 02, 2012 6.250 6.310 6.130 6.304 332,287 +0.08(+1.36%)
Jun 29, 2012 6.313 6.348 6.192 6.219 647,032 +0.05(+0.87%)
Jun 28, 2012 5.916 6.206 5.916 6.166 924,536 +0.17(+2.82%)
Jun 27, 2012 5.947 6.010 5.925 5.996 399,919 +0.05(+0.82%)
Jun 26, 2012 5.881 6.001 5.800 5.947 567,499 +0.08(+1.37%)
Jun 25, 2012 5.680 5.934 5.680 5.867 598,278 +0.15(+2.65%)
Jun 22, 2012 5.644 5.800 5.538 5.716 8,160,223 +0.20(+3.72%)
Jun 21, 2012 5.769 5.769 5.497 5.511 1,041,089 -0.25(-4.26%)
Jun 20, 2012 5.667 5.828 5.667 5.756 734,413 +0.08(+1.33%)
Jun 19, 2012 5.685 5.805 5.676 5.680 883,764 +0.02(+0.39%)
Jun 18, 2012 5.595 5.702 5.578 5.658 569,591 +0.05(+0.87%)
Jun 15, 2012 5.551 5.653 5.533 5.609 598,706 +0.07(+1.21%)
Jun 14, 2012 5.587 5.604 5.466 5.542 664,934 -0.02(-0.40%)
Jun 13, 2012 5.506 5.591 5.457 5.564 644,130 +0.04(+0.64%)
Jun 12, 2012 5.471 5.533 5.399 5.529 665,647 +0.05(+0.89%)
Jun 11, 2012 5.711 5.711 5.457 5.480 1,150,823 -0.15(-2.61%)
Jun 08, 2012 5.569 5.662 5.569 5.627 900,601 +0.04(+0.80%)
Jun 07, 2012 5.970 5.993 5.582 5.582 741,069 -0.31(-5.22%)
Jun 06, 2012 5.738 5.898 5.698 5.889 401,681 +0.22(+3.85%)
Jun 05, 2012 5.591 5.685 5.578 5.671 507,256 +0.07(+1.27%)
Jun 04, 2012 5.653 5.671 5.569 5.600 421,019 -0.02(-0.40%)
Jun 01, 2012 5.729 5.758 5.618 5.622 473,417 -0.22(-3.81%)
May 31, 2012 5.796 5.854 5.707 5.845 459,193 +0.04(+0.69%)
May 30, 2012 5.796 5.856 5.769 5.805 429,962 -0.04(-0.76%)
May 29, 2012 5.876 5.885 5.791 5.849 314,242 +0.00(+0.08%)
May 25, 2012 5.858 5.881 5.805 5.845 345,766 -0.01(-0.23%)
May 24, 2012 5.836 5.858 5.787 5.858 463,206 +0.08(+1.47%)
May 23, 2012 5.613 5.791 5.573 5.774 609,964 +0.09(+1.57%)
May 22, 2012 5.658 5.720 5.578 5.685 664,229 +0.05(+0.87%)
May 21, 2012 5.457 5.671 5.457 5.636 642,900 +0.21(+3.94%)
May 18, 2012 5.484 5.573 5.408 5.422 1,032,077 -0.05(-0.98%)
May 17, 2012 5.578 5.627 5.453 5.475 732,196 -0.10(-1.84%)
May 16, 2012 5.689 5.796 5.578 5.578 696,507 -0.04(-0.71%)
May 15, 2012 5.591 5.693 5.555 5.618 769,067 +0.00(+0.08%)
May 14, 2012 5.702 5.734 5.587 5.613 678,231 -0.15(-2.55%)
May 11, 2012 5.716 5.827 5.707 5.760 660,658 -0.02(-0.39%)
May 10, 2012 6.032 6.032 5.707 5.783 1,448,639 -0.18(-3.06%)
May 09, 2012 6.054 6.059 5.791 5.965 1,220,747 -0.13(-2.12%)
May 08, 2012 6.121 6.166 6.077 6.094 549,366 -0.06(-0.94%)
May 07, 2012 6.130 6.228 5.943 6.152 811,651 -0.02(-0.36%)
May 04, 2012 6.241 6.259 6.099 6.175 763,305 -0.07(-1.14%)
May 03, 2012 6.375 6.384 6.224 6.246 650,462 -0.13(-2.03%)
May 02, 2012 6.491 6.553 6.371 6.375 795,283 -0.17(-2.65%)
May 01, 2012 6.531 6.660 6.486 6.549 552,899 +0.01(+0.14%)
Apr 30, 2012 6.660 6.660 6.540 6.540 329,822 -0.10(-1.54%)
Apr 27, 2012 6.669 6.669 6.522 6.642 292,309 +0.01(+0.20%)
Apr 26, 2012 6.593 6.647 6.486 6.629 484,320 +0.08(+1.29%)
Apr 25, 2012 6.535 6.606 6.464 6.544 361,627 +0.07(+1.10%)
Apr 24, 2012 6.384 6.486 6.366 6.473 313,005 +0.09(+1.47%)
Apr 23, 2012 6.437 6.495 6.326 6.380 466,465 -0.19(-2.92%)
Apr 20, 2012 6.669 6.669 6.571 6.571 522,630 -0.16(-2.45%)
Apr 19, 2012 6.714 6.754 6.616 6.736 788,847 +0.06(+0.87%)
Apr 18, 2012 6.682 6.731 6.616 6.678 472,937 -0.01(-0.20%)
Apr 17, 2012 6.602 6.745 6.589 6.691 949,710 +0.12(+1.90%)
Apr 16, 2012 6.531 6.602 6.491 6.567 262,677 +0.09(+1.38%)
Apr 13, 2012 6.593 6.611 6.478 6.478 339,914 -0.16(-2.42%)
Apr 12, 2012 6.584 6.687 6.535 6.638 445,518 +0.09(+1.36%)
Apr 11, 2012 6.455 6.589 6.437 6.549 463,006 +0.20(+3.16%)
Apr 10, 2012 6.486 6.522 6.304 6.348 758,782 -0.14(-2.13%)
Apr 09, 2012 6.509 6.567 6.482 6.486 309,423 -0.12(-1.75%)
Apr 05, 2012 6.598 6.691 6.576 6.602 247,023 -0.02(-0.27%)
Apr 04, 2012 6.540 6.682 6.522 6.620 372,038 +0.04(+0.61%)
Apr 03, 2012 6.740 6.740 6.540 6.580 518,681 -0.16(-2.44%)
Apr 02, 2012 6.607 6.749 6.593 6.745 456,030 +0.16(+2.37%)
Mar 30, 2012 6.616 6.816 6.549 6.589 611,710 +0.02(+0.34%)
Mar 29, 2012 6.620 6.678 6.500 6.567 371,650 -0.12(-1.86%)
Mar 28, 2012 6.682 6.740 6.598 6.691 337,277 +0.01(+0.13%)
Mar 27, 2012 6.874 6.874 6.665 6.682 308,911 -0.16(-2.34%)
Mar 26, 2012 6.905 6.905 6.803 6.843 408,629 +0.05(+0.72%)
Mar 23, 2012 6.620 6.807 6.620 6.794 409,926 +0.16(+2.35%)
Mar 22, 2012 6.553 6.678 6.495 6.638 447,540 +0.04(+0.54%)
Mar 21, 2012 6.669 6.678 6.589 6.602 209,702 -0.04(-0.60%)
Mar 20, 2012 6.602 6.736 6.535 6.642 365,753 -0.04(-0.53%)
Mar 19, 2012 6.580 6.696 6.464 6.678 456,795 +0.14(+2.18%)
Mar 16, 2012 6.513 6.567 6.460 6.535 859,007 +0.05(+0.82%)
Mar 15, 2012 6.433 6.531 6.415 6.482 374,949 +0.04(+0.69%)
Mar 14, 2012 6.598 6.660 6.424 6.437 339,937 -0.19(-2.89%)
Mar 13, 2012 6.451 6.629 6.393 6.629 407,839 +0.26(+4.06%)
Mar 12, 2012 6.495 6.527 6.371 6.371 381,632 -0.11(-1.72%)
Mar 09, 2012 6.411 6.549 6.339 6.482 480,201 +0.08(+1.32%)
Mar 08, 2012 6.415 6.415 6.290 6.397 419,872 -0.02(-0.28%)
Mar 07, 2012 6.250 6.415 6.250 6.415 392,550 +0.15(+2.35%)
Mar 06, 2012 6.366 6.433 6.188 6.268 600,711 -0.20(-3.10%)
Mar 05, 2012 6.388 6.500 6.375 6.469 422,366 +0.05(+0.76%)
Mar 02, 2012 6.625 6.696 6.415 6.420 602,480 -0.20(-2.96%)
Mar 01, 2012 6.691 6.763 6.607 6.616 365,607 -0.04(-0.54%)
Feb 29, 2012 6.763 6.785 6.611 6.651 453,610 -0.11(-1.58%)
Feb 28, 2012 6.780 6.789 6.678 6.758 317,037 +0.00(+0.00%)
Feb 27, 2012 6.589 6.789 6.535 6.758 350,262 +0.10(+1.47%)
Feb 24, 2012 6.763 6.794 6.602 6.660 298,024 -0.12(-1.71%)
Feb 23, 2012 6.549 6.794 6.549 6.776 282,127 +0.22(+3.40%)
Feb 22, 2012 6.700 6.798 6.553 6.553 377,309 -0.18(-2.65%)
Feb 21, 2012 6.941 6.941 6.709 6.731 390,599 -0.13(-1.95%)
Feb 17, 2012 6.776 6.870 6.718 6.865 483,974 +0.11(+1.65%)
Feb 16, 2012 6.535 6.803 6.522 6.754 447,671 +0.21(+3.20%)
Feb 15, 2012 6.754 6.754 6.522 6.544 585,369 -0.16(-2.39%)
Feb 14, 2012 6.772 6.803 6.666 6.705 348,727 -0.09(-1.38%)
Feb 13, 2012 6.598 6.798 6.598 6.798 561,927 +0.25(+3.74%)
Feb 10, 2012 6.620 6.647 6.513 6.553 673,475 -0.12(-1.87%)
Feb 09, 2012 6.665 6.691 6.593 6.678 333,073 +0.01(+0.13%)
Feb 08, 2012 6.678 6.709 6.598 6.669 493,260 +0.00(+0.00%)
Feb 07, 2012 6.598 6.678 6.567 6.669 542,405 +0.07(+1.08%)
Feb 06, 2012 6.571 6.660 6.527 6.598 439,459 -0.01(-0.13%)
Feb 03, 2012 6.415 6.629 6.415 6.607 622,327 +0.27(+4.22%)
Feb 02, 2012 6.473 6.504 6.335 6.339 564,363 -0.13(-2.00%)
Feb 01, 2012 6.299 6.482 6.273 6.469 535,831 +0.22(+3.57%)
Jan 31, 2012 6.397 6.397 6.241 6.246 449,114 -0.08(-1.34%)
Jan 30, 2012 6.415 6.442 6.282 6.331 316,478 -0.09(-1.46%)
Jan 27, 2012 6.353 6.424 6.282 6.424 254,482 +0.06(+0.98%)
Jan 26, 2012 6.357 6.415 6.264 6.362 447,103 +0.03(+0.49%)
Jan 25, 2012 6.295 6.371 6.264 6.331 359,203 +0.01(+0.14%)
Jan 24, 2012 6.170 6.348 6.161 6.322 588,309 +0.09(+1.43%)
Jan 23, 2012 6.348 6.375 6.201 6.232 736,822 -0.14(-2.17%)
Jan 20, 2012 6.322 6.388 6.295 6.371 561,454 +0.03(+0.42%)
Jan 19, 2012 6.224 6.388 6.224 6.344 750,759 -0.15(-2.33%)
Jan 18, 2012 6.371 6.495 6.357 6.495 1,278,274 +0.14(+2.24%)
Jan 17, 2012 6.415 6.451 6.326 6.353 757,170 -0.03(-0.42%)
Jan 13, 2012 6.371 6.388 6.331 6.380 471,639 -0.03(-0.42%)
Jan 12, 2012 6.406 6.412 6.335 6.406 450,616 +0.04(+0.63%)
Jan 11, 2012 6.237 6.397 6.178 6.366 619,126 +0.12(+1.85%)
Jan 10, 2012 6.228 6.250 6.197 6.250 1,110,313 +0.12(+1.96%)
Jan 09, 2012 6.112 6.201 6.028 6.130 1,085,175 +0.06(+1.03%)
Jan 06, 2012 5.921 6.094 5.840 6.068 768,593 +0.16(+2.64%)
Jan 05, 2012 5.814 5.924 5.703 5.912 326,704 +0.08(+1.38%)
Jan 04, 2012 5.702 5.872 5.631 5.832 492,533 +0.31(+5.65%)
Dec 30, 2011 5.578 5.636 5.511 5.520 600,850 -0.12(-2.06%)
Dec 29, 2011 5.604 5.725 5.587 5.636 474,811 +0.06(+1.12%)
Dec 28, 2011 5.760 5.760 5.569 5.573 360,545 -0.13(-2.27%)
Dec 27, 2011 5.653 5.725 5.641 5.702 324,637 +0.03(+0.47%)
Dec 23, 2011 5.609 5.680 5.582 5.676 259,442 +0.12(+2.08%)
Dec 21, 2011 5.457 5.587 5.444 5.560 485,229 +0.06(+1.13%)
Dec 20, 2011 5.368 5.542 5.346 5.497 722,236 +0.20(+3.87%)
Dec 19, 2011 5.368 5.368 5.266 5.293 627,216 -0.05(-1.00%)
Dec 16, 2011 5.377 5.426 5.266 5.346 1,493,353 +0.01(+0.17%)
Dec 15, 2011 5.453 5.471 5.306 5.337 533,128 -0.07(-1.24%)
Dec 14, 2011 5.301 5.408 5.239 5.404 576,385 +0.05(+1.00%)
Dec 13, 2011 5.489 5.547 5.303 5.350 505,830 -0.10(-1.80%)
Dec 12, 2011 5.493 5.524 5.350 5.448 665,068 -0.13(-2.39%)
Dec 09, 2011 5.431 5.613 5.431 5.582 448,043 +0.18(+3.38%)
Dec 08, 2011 5.551 5.595 5.399 5.399 598,787 -0.20(-3.66%)
Dec 07, 2011 5.644 5.689 5.524 5.604 554,372 -0.06(-1.02%)
Dec 06, 2011 5.649 5.720 5.609 5.662 440,328 +0.01(+0.24%)
Dec 05, 2011 5.680 5.698 5.569 5.649 732,510 +0.06(+1.04%)
Dec 02, 2011 5.613 5.693 5.555 5.591 309,831 +0.05(+0.88%)
Dec 01, 2011 5.680 5.738 5.524 5.542 458,167 -0.17(-2.96%)
Nov 30, 2011 5.524 5.711 5.435 5.711 770,331 +0.43(+8.09%)
Nov 29, 2011 5.279 5.359 5.226 5.284 451,314 +0.02(+0.34%)
Nov 28, 2011 5.177 5.288 5.154 5.266 552,958 +0.25(+5.07%)
Nov 25, 2011 5.123 5.194 5.007 5.012 370,137 -0.10(-1.92%)
Nov 23, 2011 5.239 5.270 5.105 5.110 530,304 -0.16(-3.12%)
Nov 22, 2011 5.404 5.462 5.275 5.275 614,251 -0.13(-2.39%)
Nov 21, 2011 5.475 5.524 5.324 5.404 475,094 -0.14(-2.49%)
Nov 18, 2011 5.555 5.604 5.462 5.542 338,723 -0.01(-0.24%)
Nov 17, 2011 5.707 5.715 5.511 5.555 569,678 -0.14(-2.43%)
Nov 16, 2011 5.702 5.791 5.631 5.693 473,518 -0.05(-0.93%)
Nov 15, 2011 5.613 5.756 5.538 5.747 380,849 +0.13(+2.30%)
Nov 14, 2011 5.644 5.679 5.533 5.618 632,801 -0.05(-0.86%)
Nov 11, 2011 5.685 5.711 5.618 5.667 325,391 +0.04(+0.79%)
Nov 10, 2011 5.716 5.716 5.578 5.622 421,879 +0.02(+0.40%)
Nov 09, 2011 5.573 5.760 5.529 5.600 809,271 -0.25(-4.27%)
Nov 08, 2011 5.903 5.903 5.680 5.849 602,585 +0.00(+0.08%)
Nov 07, 2011 5.836 5.872 5.702 5.845 277,288 -0.03(-0.46%)
Nov 04, 2011 5.881 5.903 5.729 5.872 316,525 -0.05(-0.90%)
Nov 03, 2011 5.769 5.925 5.573 5.925 515,359 +0.21(+3.66%)
Nov 02, 2011 5.662 5.760 5.600 5.716 488,349 +0.13(+2.31%)
Nov 01, 2011 5.600 5.809 5.551 5.587 774,048 -0.23(-3.98%)
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%)
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.