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

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jan 31, 2012 6.465 6.465 6.307 6.312 444,436 -0.09(-1.34%)
Jan 30, 2012 6.483 6.510 6.349 6.397 313,181 -0.09(-1.46%)
Jan 27, 2012 6.420 6.492 6.348 6.492 251,831 +0.06(+0.98%)
Jan 26, 2012 6.424 6.483 6.330 6.429 442,445 +0.03(+0.49%)
Jan 25, 2012 6.361 6.438 6.330 6.397 355,461 +0.01(+0.14%)
Jan 24, 2012 6.235 6.415 6.226 6.388 582,181 +0.09(+1.43%)
Jan 23, 2012 6.415 6.442 6.267 6.298 729,147 -0.14(-2.17%)
Jan 20, 2012 6.388 6.456 6.361 6.438 555,605 +0.03(+0.42%)
Jan 19, 2012 6.289 6.456 6.289 6.411 742,939 -0.15(-2.33%)
Jan 18, 2012 6.438 6.564 6.424 6.564 1,264,958 +0.14(+2.24%)
Jan 17, 2012 6.483 6.519 6.393 6.420 749,283 -0.03(-0.42%)
Jan 13, 2012 6.438 6.456 6.397 6.447 466,726 -0.03(-0.42%)
Jan 12, 2012 6.474 6.480 6.402 6.474 445,922 +0.04(+0.63%)
Jan 11, 2012 6.303 6.465 6.243 6.433 612,677 +0.12(+1.85%)
Jan 10, 2012 6.294 6.316 6.262 6.316 1,098,747 +0.12(+1.96%)
Jan 09, 2012 6.177 6.267 6.091 6.195 1,073,871 +0.06(+1.03%)
Jan 06, 2012 5.983 6.159 5.902 6.132 760,587 +0.16(+2.64%)
Jan 05, 2012 5.875 5.987 5.763 5.974 323,301 +0.08(+1.38%)
Jan 04, 2012 5.762 5.933 5.690 5.893 487,402 +0.32(+5.65%)
Dec 30, 2011 5.636 5.695 5.569 5.578 594,591 -0.12(-2.06%)
Dec 29, 2011 5.663 5.785 5.645 5.695 469,865 +0.06(+1.12%)
Dec 28, 2011 5.821 5.821 5.627 5.632 356,790 -0.13(-2.27%)
Dec 27, 2011 5.713 5.785 5.701 5.762 321,255 +0.03(+0.47%)
Dec 23, 2011 5.668 5.740 5.641 5.735 256,740 +0.12(+2.08%)
Dec 21, 2011 5.515 5.645 5.501 5.618 480,174 +0.06(+1.13%)
Dec 20, 2011 5.425 5.600 5.402 5.555 714,713 +0.21(+3.87%)
Dec 19, 2011 5.425 5.425 5.322 5.348 620,683 -0.05(-1.00%)
Dec 16, 2011 5.434 5.483 5.321 5.402 1,477,797 +0.01(+0.17%)
Dec 15, 2011 5.510 5.528 5.362 5.393 527,575 -0.07(-1.24%)
Dec 14, 2011 5.357 5.465 5.294 5.461 570,381 +0.05(+1.00%)
Dec 13, 2011 5.546 5.605 5.359 5.407 500,561 -0.10(-1.80%)
Dec 12, 2011 5.551 5.582 5.407 5.506 658,141 -0.14(-2.39%)
Dec 09, 2011 5.488 5.672 5.488 5.641 443,376 +0.18(+3.38%)
Dec 08, 2011 5.609 5.654 5.456 5.456 592,550 -0.21(-3.66%)
Dec 07, 2011 5.704 5.749 5.582 5.663 548,597 -0.06(-1.02%)
Dec 06, 2011 5.708 5.780 5.668 5.722 435,741 +0.01(+0.24%)
Dec 05, 2011 5.740 5.758 5.627 5.708 724,880 +0.06(+1.04%)
Dec 02, 2011 5.672 5.752 5.614 5.650 306,604 +0.05(+0.88%)
Dec 01, 2011 5.740 5.798 5.582 5.600 453,394 -0.17(-2.96%)
Nov 30, 2011 5.582 5.771 5.492 5.771 762,306 +0.43(+8.09%)
Nov 29, 2011 5.335 5.416 5.281 5.339 446,613 +0.02(+0.34%)
Nov 28, 2011 5.231 5.344 5.209 5.321 547,198 +0.26(+5.07%)
Nov 25, 2011 5.177 5.249 5.060 5.065 366,281 -0.10(-1.92%)
Nov 23, 2011 5.294 5.326 5.159 5.164 524,780 -0.17(-3.12%)
Nov 22, 2011 5.461 5.519 5.330 5.330 607,852 -0.13(-2.39%)
Nov 21, 2011 5.533 5.582 5.380 5.461 470,145 -0.14(-2.49%)
Nov 18, 2011 5.614 5.663 5.519 5.600 335,194 -0.01(-0.24%)
Nov 17, 2011 5.767 5.775 5.569 5.614 563,744 -0.14(-2.43%)
Nov 16, 2011 5.762 5.852 5.690 5.753 468,586 -0.05(-0.93%)
Nov 15, 2011 5.672 5.816 5.596 5.807 376,881 +0.13(+2.30%)
Nov 14, 2011 5.704 5.739 5.591 5.677 626,209 -0.05(-0.86%)
Nov 11, 2011 5.744 5.771 5.677 5.726 322,002 +0.05(+0.79%)
Nov 10, 2011 5.776 5.776 5.636 5.681 417,485 +0.02(+0.40%)
Nov 09, 2011 5.632 5.821 5.587 5.659 800,842 -0.25(-4.26%)
Nov 08, 2011 5.965 5.965 5.740 5.911 596,308 +0.00(+0.08%)
Nov 07, 2011 5.897 5.933 5.762 5.906 274,399 -0.03(-0.46%)
Nov 04, 2011 5.942 5.965 5.789 5.933 313,228 -0.05(-0.90%)
Nov 03, 2011 5.830 5.987 5.632 5.987 509,991 +0.21(+3.66%)
Nov 02, 2011 5.722 5.821 5.659 5.776 483,262 +0.13(+2.31%)
Nov 01, 2011 5.659 5.870 5.609 5.645 765,985 -0.23(-3.98%)
Oct 31, 2011 6.055 6.078 5.879 5.879 596,706 -0.20(-3.26%)
Oct 28, 2011 6.231 6.276 6.014 6.078 562,900 -0.15(-2.46%)
Oct 27, 2011 5.942 6.298 5.942 6.231 1,128,453 +0.23(+3.75%)
Oct 26, 2011 5.996 6.032 5.866 6.005 805,680 +0.09(+1.44%)
Oct 25, 2011 5.996 6.087 5.897 5.920 548,792 -0.11(-1.79%)
Oct 24, 2011 6.028 6.163 5.969 6.028 701,643 +0.03(+0.45%)
Oct 21, 2011 6.159 6.181 5.929 6.001 1,813,938 -0.23(-3.69%)
Oct 20, 2011 6.181 6.262 6.078 6.231 764,921 +0.09(+1.47%)
Oct 19, 2011 6.294 6.303 6.087 6.141 766,478 -0.09(-1.37%)
Oct 18, 2011 6.032 6.253 5.956 6.226 682,326 +0.25(+4.14%)
Oct 17, 2011 6.168 6.199 5.965 5.978 577,654 -0.18(-2.92%)
Oct 14, 2011 6.042 6.188 5.987 6.159 608,614 +0.19(+3.17%)
Oct 13, 2011 5.897 5.992 5.771 5.969 443,372 +0.05(+0.91%)
Oct 12, 2011 5.852 5.989 5.852 5.915 874,407 +0.09(+1.55%)
Oct 11, 2011 5.600 5.830 5.591 5.825 713,755 +0.23(+4.02%)
Oct 10, 2011 5.452 5.600 5.398 5.600 513,016 +0.25(+4.71%)
Oct 07, 2011 5.519 5.519 5.330 5.348 502,041 -0.10(-1.90%)
Oct 06, 2011 5.456 5.456 5.357 5.452 765,192 -0.06(-1.06%)
Oct 05, 2011 5.726 5.726 5.438 5.510 625,461 -0.17(-3.01%)
Oct 04, 2011 5.155 5.713 5.047 5.681 1,164,125 +0.50(+9.64%)
Oct 03, 2011 5.519 5.562 5.182 5.182 744,754 -0.30(-5.50%)
Sep 30, 2011 5.515 5.645 5.479 5.483 605,149 -0.14(-2.48%)
Sep 29, 2011 5.524 5.623 5.393 5.623 582,334 +0.23(+4.17%)
Sep 28, 2011 5.699 5.699 5.371 5.398 820,336 -0.29(-5.07%)
Sep 27, 2011 5.704 5.866 5.623 5.686 515,215 +0.07(+1.28%)
Sep 26, 2011 5.560 5.618 5.380 5.614 380,293 +0.13(+2.38%)
Sep 23, 2011 5.312 5.488 5.299 5.483 595,975 +0.17(+3.22%)
Sep 22, 2011 5.456 5.501 5.299 5.312 848,922 -0.17(-3.12%)
Sep 21, 2011 5.627 5.776 5.470 5.483 508,911 -0.13(-2.33%)
Sep 20, 2011 5.722 5.751 5.587 5.614 354,790 -0.08(-1.34%)
Sep 19, 2011 5.726 5.753 5.636 5.690 410,465 -0.14(-2.39%)
Sep 16, 2011 5.920 5.943 5.762 5.830 437,307 -0.05(-0.84%)
Sep 15, 2011 5.852 5.906 5.776 5.879 375,615 +0.09(+1.56%)
Sep 14, 2011 5.731 5.884 5.591 5.789 391,255 +0.12(+2.14%)
Sep 13, 2011 5.627 5.722 5.560 5.668 392,055 +0.05(+0.88%)
Sep 12, 2011 5.456 5.650 5.429 5.618 321,638 +0.11(+1.96%)
Sep 09, 2011 5.654 5.699 5.456 5.510 555,552 -0.21(-3.70%)
Sep 08, 2011 5.852 5.995 5.690 5.722 371,821 -0.16(-2.75%)
Sep 07, 2011 5.794 5.893 5.744 5.884 447,848 +0.20(+3.48%)
Sep 06, 2011 5.596 5.717 5.546 5.686 529,980 -0.03(-0.55%)
Sep 02, 2011 5.852 5.920 5.713 5.717 492,069 -0.25(-4.15%)
Sep 01, 2011 6.190 6.213 5.947 5.965 438,403 -0.21(-3.43%)
Aug 31, 2011 6.235 6.348 6.105 6.177 593,076 -0.01(-0.15%)
Aug 30, 2011 6.123 6.222 6.037 6.186 419,517 +0.00(+0.00%)
Aug 29, 2011 5.888 6.186 5.884 6.186 570,506 +0.35(+6.02%)
Aug 26, 2011 5.654 5.834 5.546 5.834 670,302 +0.20(+3.51%)
Aug 25, 2011 5.762 5.938 5.627 5.636 517,270 -0.09(-1.65%)
Aug 24, 2011 5.632 5.780 5.533 5.731 264,244 +0.10(+1.84%)
Aug 23, 2011 5.389 5.627 5.308 5.627 668,561 +0.27(+5.13%)
Aug 22, 2011 5.519 5.519 5.294 5.353 527,999 -0.02(-0.34%)
Aug 19, 2011 5.434 5.632 5.357 5.371 597,188 -0.14(-2.61%)
Aug 18, 2011 5.659 5.668 5.456 5.515 1,001,801 -0.28(-4.89%)
Aug 17, 2011 5.668 5.825 5.627 5.798 476,927 +0.08(+1.42%)
Aug 16, 2011 5.695 5.753 5.515 5.717 613,521 +0.02(+0.40%)
Aug 15, 2011 5.519 5.695 5.519 5.695 719,446 +0.25(+4.63%)
Aug 12, 2011 5.596 5.668 5.402 5.443 1,185,565 -0.12(-2.11%)
Aug 11, 2011 5.321 5.668 5.047 5.560 2,009,011 +0.40(+7.77%)
Aug 10, 2011 5.803 5.803 5.155 5.159 1,494,994 -0.37(-6.68%)
Aug 09, 2011 6.046 5.807 5.132 5.528 3,134,303 -0.19(-3.38%)
Aug 08, 2011 6.046 6.321 5.649 5.722 1,263,157 -0.60(-9.54%)
Aug 05, 2011 6.586 6.595 6.087 6.325 1,236,015 -0.18(-2.70%)
Aug 04, 2011 6.771 6.798 6.501 6.501 731,901 -0.28(-4.18%)
Aug 03, 2011 6.636 6.829 6.514 6.784 653,276 +0.15(+2.31%)
Aug 02, 2011 6.811 6.829 6.631 6.631 603,812 -0.22(-3.22%)
Aug 01, 2011 6.843 6.910 6.730 6.852 734,511 +0.11(+1.67%)
Jul 29, 2011 6.766 6.834 6.708 6.739 605,280 -0.09(-1.25%)
Jul 28, 2011 6.883 6.897 6.798 6.825 434,944 -0.02(-0.33%)
Jul 27, 2011 7.014 7.032 6.825 6.847 1,067,367 -0.20(-2.87%)
Jul 26, 2011 7.158 7.203 7.050 7.050 296,166 -0.12(-1.69%)
Jul 25, 2011 7.248 7.266 7.167 7.171 331,371 -0.13(-1.79%)
Jul 22, 2011 7.289 7.311 7.280 7.302 233,292 -0.04(-0.55%)
Jul 21, 2011 7.244 7.352 7.212 7.343 346,958 +0.14(+2.00%)
Jul 20, 2011 7.347 7.347 7.180 7.198 426,952 -0.12(-1.66%)
Jul 19, 2011 7.325 7.379 7.162 7.320 622,604 -0.03(-0.43%)
Jul 18, 2011 7.649 7.694 7.320 7.352 997,114 -0.33(-4.28%)
Jul 15, 2011 7.698 7.721 7.640 7.680 343,653 +0.02(+0.24%)
Jul 14, 2011 7.676 7.730 7.631 7.662 511,403 -0.01(-0.18%)
Jul 13, 2011 7.694 7.721 7.649 7.676 418,158 +0.02(+0.29%)
Jul 12, 2011 7.649 7.734 7.626 7.653 321,780 -0.03(-0.41%)
Jul 11, 2011 7.725 7.784 7.652 7.685 402,944 -0.12(-1.50%)
Jul 08, 2011 7.685 7.815 7.685 7.802 445,522 +0.06(+0.76%)
Jul 07, 2011 7.676 7.784 7.626 7.743 855,183 +0.11(+1.47%)
Jul 06, 2011 7.460 7.635 7.406 7.631 342,065 +0.16(+2.17%)
Jul 05, 2011 7.536 7.586 7.460 7.469 502,603 -0.06(-0.84%)
Jul 01, 2011 7.415 7.563 7.379 7.532 346,172 +0.11(+1.46%)
Jun 30, 2011 7.424 7.446 7.392 7.424 267,846 +0.03(+0.43%)
Jun 29, 2011 7.356 7.428 7.305 7.392 325,605 +0.05(+0.67%)
Jun 28, 2011 7.316 7.356 7.293 7.343 300,604 +0.04(+0.55%)
Jun 27, 2011 7.225 7.361 7.221 7.302 355,213 +0.07(+0.93%)
Jun 24, 2011 7.289 7.316 7.180 7.234 880,409 -0.05(-0.62%)
Jun 23, 2011 7.289 7.361 7.180 7.280 522,652 -0.10(-1.34%)
Jun 22, 2011 7.284 7.545 7.234 7.379 762,131 +0.08(+1.11%)
Jun 21, 2011 7.253 7.428 7.253 7.298 491,065 +0.10(+1.44%)
Jun 20, 2011 7.158 7.203 7.104 7.194 495,017 +0.05(+0.69%)
Jun 17, 2011 7.135 7.244 7.090 7.144 705,370 +0.05(+0.76%)
Jun 16, 2011 6.982 7.180 6.978 7.090 539,861 +0.10(+1.48%)
Jun 15, 2011 7.009 7.054 6.915 6.987 452,697 -0.09(-1.34%)
Jun 14, 2011 6.991 7.090 6.960 7.081 387,170 +0.16(+2.34%)
Jun 13, 2011 6.771 6.969 6.762 6.919 410,045 +0.15(+2.19%)
Jun 10, 2011 6.892 6.930 6.760 6.771 455,846 -0.16(-2.27%)
Jun 09, 2011 6.838 6.973 6.816 6.928 360,779 +0.09(+1.32%)
Jun 08, 2011 6.843 6.906 6.820 6.838 317,026 -0.04(-0.52%)
Jun 07, 2011 6.883 6.955 6.802 6.874 391,486 +0.05(+0.79%)
Jun 06, 2011 6.793 6.942 6.762 6.820 581,366 +0.04(+0.53%)
Jun 03, 2011 6.762 6.888 6.762 6.784 647,971 -0.28(-3.95%)
May 24, 2011 7.180 7.203 7.050 7.063 628,715 -0.11(-1.51%)
May 23, 2011 7.027 7.230 7.023 7.171 639,746 +0.01(+0.13%)
May 20, 2011 7.149 7.234 7.104 7.162 785,752 -0.00(-0.06%)
May 19, 2011 7.122 7.223 7.041 7.167 553,593 +0.12(+1.66%)
May 18, 2011 6.915 7.050 6.897 7.050 721,970 +0.11(+1.62%)
May 17, 2011 7.244 7.244 6.897 6.937 1,566,591 -0.37(-5.11%)
May 16, 2011 7.307 7.473 7.257 7.311 414,886 -0.03(-0.37%)
May 13, 2011 7.514 7.527 7.325 7.338 302,912 -0.19(-2.51%)
May 12, 2011 7.325 7.545 7.239 7.527 547,551 +0.17(+2.26%)
May 11, 2011 7.482 7.505 7.329 7.361 422,551 -0.12(-1.62%)
May 10, 2011 7.216 7.532 7.198 7.482 643,811 +0.30(+4.14%)
May 09, 2011 7.099 7.207 7.099 7.185 502,072 +0.06(+0.88%)
May 06, 2011 7.081 7.212 7.027 7.122 379,762 +0.10(+1.41%)
May 05, 2011 7.149 7.176 7.000 7.023 572,487 -0.18(-2.50%)
May 04, 2011 7.239 7.239 7.144 7.203 576,088 -0.01(-0.12%)
May 03, 2011 7.158 7.248 7.153 7.212 400,421 +0.03(+0.38%)
May 02, 2011 7.203 7.221 7.176 7.185 804,838 -0.36(-4.77%)
Apr 29, 2011 7.505 7.568 7.392 7.545 572,003 +0.04(+0.48%)
Apr 28, 2011 7.383 7.518 7.358 7.509 546,693 +0.13(+1.77%)
Apr 27, 2011 7.253 7.415 7.239 7.379 552,631 +0.14(+1.99%)
Apr 26, 2011 7.257 7.320 7.212 7.234 639,435 +0.01(+0.12%)
Apr 25, 2011 7.081 7.320 7.068 7.225 918,833 +0.32(+4.63%)
Apr 21, 2011 6.883 6.906 6.804 6.906 495,081 +0.04(+0.59%)
Apr 20, 2011 6.834 6.883 6.807 6.865 497,920 +0.09(+1.40%)
Apr 19, 2011 6.784 6.856 6.744 6.771 503,776 +0.02(+0.33%)
Apr 18, 2011 6.721 6.834 6.703 6.748 486,554 -0.06(-0.86%)
Apr 15, 2011 6.735 6.836 6.726 6.807 506,965 +0.07(+1.00%)
Apr 14, 2011 6.577 6.748 6.577 6.739 511,355 +0.13(+1.91%)
Apr 13, 2011 6.753 6.753 6.604 6.613 460,038 -0.07(-1.01%)
Apr 12, 2011 6.793 6.793 6.640 6.681 499,411 -0.00(-0.07%)
Apr 11, 2011 6.739 6.778 6.667 6.685 455,402 -0.05(-0.67%)
Apr 08, 2011 6.753 6.798 6.717 6.730 350,012 -0.02(-0.33%)
Apr 07, 2011 6.753 6.807 6.694 6.753 525,091 +0.02(+0.33%)
Apr 06, 2011 6.739 6.748 6.703 6.730 559,177 +0.01(+0.20%)
Apr 05, 2011 6.712 6.748 6.690 6.717 586,921 -0.02(-0.33%)
Apr 04, 2011 6.690 6.739 6.676 6.739 528,234 +0.07(+1.01%)
Apr 01, 2011 6.672 6.730 6.640 6.672 543,837 +0.04(+0.54%)
Mar 31, 2011 6.501 6.636 6.487 6.636 400,880 +0.10(+1.59%)
Mar 30, 2011 6.532 6.532 6.532 6.532 593,143 -0.02(-0.27%)
Mar 29, 2011 6.528 6.568 6.483 6.550 541,060 +0.02(+0.34%)
Mar 28, 2011 6.645 6.645 6.528 6.528 722,258 -0.11(-1.69%)
Mar 25, 2011 6.649 6.735 6.582 6.640 951,106 -0.23(-3.34%)
Mar 24, 2011 6.865 6.883 6.775 6.870 1,091,859 +0.04(+0.53%)
Mar 23, 2011 6.825 6.879 6.757 6.834 757,053 +0.02(+0.26%)
Mar 22, 2011 6.811 6.847 6.780 6.816 562,704 +0.02(+0.26%)
Mar 21, 2011 6.780 6.802 6.748 6.798 1,150,357 +0.16(+2.37%)
Mar 18, 2011 6.627 6.640 6.334 6.640 2,602,458 -0.02(-0.27%)
Mar 17, 2011 6.897 6.915 6.604 6.658 1,075,639 -0.12(-1.73%)
Mar 16, 2011 6.829 6.843 6.726 6.775 760,067 -0.06(-0.92%)
Mar 15, 2011 6.834 6.865 6.807 6.838 699,117 -0.01(-0.13%)
Mar 14, 2011 6.820 6.933 6.762 6.847 889,429 -0.04(-0.52%)
Mar 11, 2011 6.766 6.933 6.694 6.883 995,199 +0.11(+1.59%)
Mar 10, 2011 6.793 6.793 6.307 6.775 2,665,763 -0.19(-2.78%)
Mar 09, 2011 7.059 7.090 6.965 6.969 468,654 -0.09(-1.21%)
Mar 08, 2011 6.951 7.117 6.933 7.054 727,347 +0.11(+1.56%)
Mar 07, 2011 7.225 7.225 6.901 6.946 1,099,098 -0.26(-3.56%)
Mar 04, 2011 7.293 7.316 7.108 7.203 411,274 -0.10(-1.42%)
Mar 03, 2011 7.171 7.361 7.171 7.307 440,388 +0.20(+2.79%)
Mar 02, 2011 7.171 7.176 6.973 7.108 803,198 -0.05(-0.63%)
Mar 01, 2011 7.356 7.415 7.144 7.153 703,464 -0.14(-1.97%)
Feb 28, 2011 7.248 7.352 7.234 7.298 635,812 +0.06(+0.81%)
Feb 25, 2011 7.126 7.248 7.068 7.239 607,521 +0.14(+1.90%)
Feb 24, 2011 6.991 7.131 6.960 7.104 1,063,157 +0.11(+1.61%)
Feb 23, 2011 7.388 7.415 6.775 6.991 1,774,134 -0.37(-5.07%)
Feb 22, 2011 7.460 7.653 7.347 7.365 1,286,827 -0.16(-2.15%)
Feb 18, 2011 7.725 7.766 7.266 7.527 3,920,060 -0.59(-7.21%)
Feb 17, 2011 8.108 8.130 8.067 8.112 254,927 +0.00(+0.06%)
Feb 16, 2011 8.054 8.108 8.018 8.108 257,877 +0.07(+0.84%)
Feb 15, 2011 8.058 8.076 8.013 8.040 203,349 -0.04(-0.50%)
Feb 14, 2011 8.085 8.126 8.045 8.081 386,684 +0.02(+0.28%)
Feb 11, 2011 7.937 8.058 7.883 8.058 281,303 +0.11(+1.42%)
Feb 10, 2011 7.950 8.036 7.874 7.946 321,738 -0.06(-0.73%)
Feb 09, 2011 8.054 8.103 7.959 8.004 230,151 -0.06(-0.73%)
Feb 08, 2011 8.018 8.072 7.941 8.063 367,361 +0.04(+0.50%)
Feb 07, 2011 7.937 8.063 7.878 8.022 335,454 +0.09(+1.08%)
Feb 04, 2011 7.905 7.964 7.842 7.937 322,915 +0.03(+0.34%)
Feb 03, 2011 7.991 8.081 7.905 7.910 310,855 -0.10(-1.29%)
Feb 02, 2011 7.914 8.031 7.914 8.013 293,991 +0.07(+0.91%)
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.