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

Compass Diversified Holdings (NY: CODI )

22.20 +0.06 (+0.29%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 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 (%)
Nov 30, 2012 6.415 6.415 6.330 6.357 194,028 -0.05(-0.84%)
Nov 29, 2012 6.366 6.456 6.339 6.411 302,374 +0.08(+1.21%)
Nov 28, 2012 6.357 6.397 6.307 6.334 201,629 -0.01(-0.21%)
Nov 27, 2012 6.393 6.478 6.267 6.348 197,162 -0.03(-0.49%)
Nov 26, 2012 6.330 6.424 6.303 6.379 297,659 -0.00(-0.07%)
Nov 23, 2012 6.321 6.406 6.316 6.384 88,339 +0.07(+1.14%)
Nov 21, 2012 6.361 6.361 6.226 6.312 158,063 -0.01(-0.21%)
Nov 20, 2012 6.384 6.384 6.199 6.325 324,816 -0.05(-0.71%)
Nov 19, 2012 6.438 6.474 6.316 6.370 258,795 +0.01(+0.14%)
Nov 16, 2012 6.303 6.379 6.145 6.361 385,453 +0.06(+0.93%)
Nov 15, 2012 6.087 6.366 6.073 6.303 401,955 +0.22(+3.55%)
Nov 14, 2012 6.271 6.303 6.078 6.087 558,180 -0.22(-3.43%)
Nov 13, 2012 6.276 6.384 6.258 6.303 342,151 +0.01(+0.21%)
Nov 12, 2012 6.195 6.321 6.195 6.289 261,747 +0.05(+0.72%)
Nov 09, 2012 6.231 6.289 6.078 6.244 572,896 -0.02(-0.36%)
Nov 08, 2012 6.415 6.492 6.168 6.267 585,782 -0.15(-2.38%)
Nov 07, 2012 6.424 6.469 6.312 6.420 674,409 -0.09(-1.31%)
Nov 06, 2012 6.532 6.573 6.505 6.505 152,774 +0.00(+0.00%)
Nov 05, 2012 6.496 6.573 6.483 6.505 334,226 -0.03(-0.48%)
Nov 02, 2012 6.667 6.672 6.537 6.537 240,185 -0.07(-1.02%)
Nov 01, 2012 6.456 6.658 6.456 6.604 325,496 +0.12(+1.87%)
Oct 31, 2012 6.487 6.685 6.483 6.483 449,425 +0.00(+0.00%)
Oct 26, 2012 6.591 6.483 6.483 6.483 236,790 -0.09(-1.37%)
Oct 25, 2012 6.546 6.609 6.505 6.573 150,111 +0.00(+0.00%)
Oct 24, 2012 6.492 6.595 6.482 6.573 238,978 +0.05(+0.83%)
Oct 23, 2012 6.708 6.708 6.424 6.519 529,143 -0.50(-7.06%)
Oct 19, 2012 6.978 7.067 6.888 7.014 720,228 +0.03(+0.45%)
Oct 18, 2012 6.973 6.996 6.960 6.982 422,149 +0.04(+0.52%)
Oct 17, 2012 6.919 6.969 6.910 6.946 306,413 +0.04(+0.52%)
Oct 16, 2012 6.838 6.910 6.820 6.910 305,913 +0.11(+1.66%)
Oct 15, 2012 6.834 6.879 6.753 6.798 304,847 -0.00(-0.07%)
Oct 12, 2012 6.829 6.829 6.753 6.802 238,041 +0.00(+0.07%)
Oct 11, 2012 6.757 6.820 6.708 6.798 269,299 +0.09(+1.34%)
Oct 10, 2012 6.694 6.771 6.676 6.708 248,888 +0.05(+0.81%)
Oct 09, 2012 6.762 6.762 6.640 6.654 194,241 -0.09(-1.27%)
Oct 08, 2012 6.748 6.766 6.699 6.739 137,305 -0.02(-0.27%)
Oct 05, 2012 6.748 6.798 6.712 6.757 187,957 +0.00(+0.07%)
Oct 04, 2012 6.735 6.784 6.730 6.753 140,579 +0.01(+0.13%)
Oct 03, 2012 6.681 6.753 6.681 6.744 231,770 +0.05(+0.81%)
Oct 02, 2012 6.654 6.762 6.654 6.690 224,011 +0.04(+0.54%)
Oct 01, 2012 6.663 6.748 6.636 6.654 167,321 +0.00(+0.00%)
Sep 28, 2012 6.663 6.715 6.587 6.654 151,399 -0.01(-0.20%)
Sep 27, 2012 6.595 6.676 6.577 6.667 327,615 +0.09(+1.37%)
Sep 26, 2012 6.595 6.667 6.568 6.577 193,564 -0.02(-0.34%)
Sep 25, 2012 6.712 6.744 6.586 6.600 308,143 -0.11(-1.61%)
Sep 24, 2012 6.685 6.748 6.676 6.708 358,311 +0.01(+0.20%)
Sep 21, 2012 6.735 6.766 6.685 6.694 374,480 -0.02(-0.34%)
Sep 20, 2012 6.685 6.771 6.685 6.717 375,500 +0.01(+0.13%)
Sep 19, 2012 6.600 6.748 6.600 6.708 218,240 +0.12(+1.78%)
Sep 18, 2012 6.685 6.798 6.550 6.591 860,741 -0.25(-3.62%)
Sep 17, 2012 6.802 6.856 6.697 6.838 244,949 +0.04(+0.53%)
Sep 14, 2012 6.766 6.892 6.762 6.802 300,644 +0.03(+0.47%)
Sep 13, 2012 6.708 6.798 6.663 6.771 183,632 +0.05(+0.74%)
Sep 12, 2012 6.694 6.753 6.685 6.721 111,764 +0.03(+0.40%)
Sep 11, 2012 6.762 6.807 6.663 6.694 236,679 -0.06(-0.87%)
Sep 10, 2012 6.744 6.807 6.730 6.753 358,074 +0.00(+0.07%)
Sep 07, 2012 6.672 6.753 6.667 6.748 224,758 +0.08(+1.22%)
Sep 06, 2012 6.595 6.681 6.573 6.667 248,415 +0.09(+1.37%)
Sep 05, 2012 6.609 6.663 6.550 6.577 178,561 -0.06(-0.88%)
Sep 04, 2012 6.636 6.676 6.573 6.636 172,919 +0.01(+0.20%)
Aug 31, 2012 6.636 6.636 6.550 6.622 230,302 +0.05(+0.82%)
Aug 30, 2012 6.573 6.613 6.528 6.568 228,847 -0.02(-0.27%)
Aug 29, 2012 6.591 6.676 6.573 6.586 812,503 +0.03(+0.41%)
Aug 27, 2012 6.573 6.600 6.510 6.559 298,132 +0.00(+0.07%)
Aug 24, 2012 6.483 6.573 6.447 6.555 281,516 +0.06(+0.97%)
Aug 23, 2012 6.537 6.564 6.465 6.492 179,039 -0.02(-0.35%)
Aug 22, 2012 6.505 6.559 6.460 6.514 202,478 +0.01(+0.14%)
Aug 21, 2012 6.555 6.591 6.496 6.505 176,029 -0.03(-0.48%)
Aug 20, 2012 6.528 6.550 6.483 6.537 172,157 -0.01(-0.14%)
Aug 17, 2012 6.541 6.595 6.519 6.546 277,654 -0.02(-0.27%)
Aug 16, 2012 6.627 6.627 6.514 6.564 296,757 -0.03(-0.41%)
Aug 15, 2012 6.577 6.595 6.508 6.591 216,383 +0.01(+0.21%)
Aug 14, 2012 6.550 6.596 6.496 6.577 243,152 +0.04(+0.62%)
Aug 13, 2012 6.442 6.559 6.424 6.537 381,697 +0.10(+1.54%)
Aug 10, 2012 6.447 6.487 6.424 6.438 388,059 -0.01(-0.21%)
Aug 09, 2012 6.438 6.465 6.402 6.451 269,863 +0.03(+0.42%)
Aug 08, 2012 6.294 6.433 6.213 6.424 417,456 +0.03(+0.42%)
Aug 07, 2012 6.406 6.424 6.339 6.397 374,547 +0.04(+0.64%)
Aug 06, 2012 6.406 6.415 6.285 6.357 396,396 -0.02(-0.35%)
Aug 03, 2012 6.343 6.420 6.305 6.379 409,710 +0.10(+1.65%)
Aug 02, 2012 6.258 6.307 6.190 6.276 519,458 +0.01(+0.14%)
Aug 01, 2012 6.240 6.366 6.226 6.267 440,357 +0.05(+0.72%)
Jul 31, 2012 6.357 6.429 6.222 6.222 898,772 -0.10(-1.57%)
Jul 30, 2012 6.226 6.325 6.213 6.321 302,421 +0.09(+1.37%)
Jul 27, 2012 6.249 6.303 6.190 6.235 326,102 +0.00(+0.00%)
Jul 26, 2012 6.258 6.366 6.199 6.235 247,875 -0.02(-0.29%)
Jul 25, 2012 6.294 6.307 6.177 6.253 299,742 -0.00(-0.07%)
Jul 24, 2012 6.321 6.330 6.213 6.258 481,440 -0.04(-0.64%)
Jul 23, 2012 6.262 6.352 6.190 6.298 392,093 -0.06(-0.92%)
Jul 20, 2012 6.370 6.393 6.271 6.357 501,334 -0.17(-2.55%)
Jul 19, 2012 6.645 6.654 6.510 6.523 652,610 -0.08(-1.16%)
Jul 18, 2012 6.546 6.685 6.501 6.600 1,097,035 +0.09(+1.31%)
Jul 17, 2012 6.514 6.541 6.460 6.514 561,736 +0.05(+0.70%)
Jul 16, 2012 6.532 6.532 6.451 6.469 616,393 -0.02(-0.35%)
Jul 13, 2012 6.487 6.528 6.438 6.492 642,851 +0.05(+0.84%)
Jul 12, 2012 6.379 6.474 6.325 6.438 379,567 +0.05(+0.85%)
Jul 11, 2012 6.370 6.483 6.352 6.384 527,777 +0.05(+0.71%)
Jul 10, 2012 6.438 6.438 6.303 6.339 473,786 -0.07(-1.12%)
Jul 09, 2012 6.334 6.438 6.334 6.411 370,668 +0.08(+1.21%)
Jul 06, 2012 6.330 6.392 6.303 6.334 382,501 +0.01(+0.21%)
Jul 05, 2012 6.321 6.357 6.303 6.321 491,096 -0.00(-0.07%)
Jul 03, 2012 6.366 6.370 6.307 6.325 280,681 -0.05(-0.71%)
Jul 02, 2012 6.316 6.377 6.195 6.370 328,826 +0.09(+1.36%)
Jun 29, 2012 6.379 6.415 6.258 6.285 640,292 +0.05(+0.87%)
Jun 28, 2012 5.978 6.271 5.978 6.231 914,905 +0.17(+2.82%)
Jun 27, 2012 6.010 6.073 5.987 6.060 395,754 +0.05(+0.82%)
Jun 26, 2012 5.942 6.064 5.861 6.010 561,587 +0.08(+1.37%)
Jun 25, 2012 5.740 5.996 5.740 5.929 592,046 +0.15(+2.65%)
Jun 22, 2012 5.704 5.861 5.596 5.776 8,075,221 +0.21(+3.72%)
Jun 21, 2012 5.830 5.830 5.555 5.569 1,030,244 -0.25(-4.26%)
Jun 20, 2012 5.726 5.889 5.726 5.816 726,763 +0.08(+1.33%)
Jun 19, 2012 5.744 5.866 5.735 5.740 874,558 +0.02(+0.39%)
Jun 18, 2012 5.654 5.762 5.636 5.717 563,657 +0.05(+0.87%)
Jun 15, 2012 5.609 5.713 5.591 5.668 592,470 +0.07(+1.21%)
Jun 14, 2012 5.645 5.663 5.524 5.600 658,007 -0.02(-0.40%)
Jun 13, 2012 5.564 5.650 5.515 5.623 637,420 +0.04(+0.64%)
Jun 12, 2012 5.528 5.591 5.456 5.587 658,714 +0.05(+0.89%)
Jun 11, 2012 5.771 5.771 5.515 5.537 1,138,835 -0.15(-2.61%)
Jun 08, 2012 5.627 5.722 5.627 5.686 891,220 +0.05(+0.80%)
Jun 07, 2012 6.032 6.056 5.641 5.641 733,349 -0.31(-5.22%)
Jun 06, 2012 5.798 5.960 5.758 5.951 397,497 +0.22(+3.85%)
Jun 05, 2012 5.650 5.744 5.636 5.731 501,972 +0.07(+1.27%)
Jun 04, 2012 5.713 5.731 5.627 5.659 416,634 -0.02(-0.40%)
Jun 01, 2012 5.789 5.818 5.677 5.681 468,486 -0.23(-3.81%)
May 31, 2012 5.857 5.915 5.767 5.906 454,409 +0.04(+0.69%)
May 30, 2012 5.857 5.917 5.830 5.866 425,483 -0.05(-0.76%)
May 29, 2012 5.938 5.947 5.852 5.911 310,969 +0.00(+0.08%)
May 25, 2012 5.920 5.942 5.866 5.906 342,165 -0.01(-0.23%)
May 24, 2012 5.897 5.920 5.848 5.920 458,381 +0.09(+1.47%)
May 23, 2012 5.672 5.852 5.632 5.834 603,610 +0.09(+1.57%)
May 22, 2012 5.717 5.780 5.636 5.744 657,310 +0.05(+0.87%)
May 21, 2012 5.515 5.731 5.515 5.695 636,203 +0.22(+3.94%)
May 18, 2012 5.542 5.632 5.465 5.479 1,021,326 -0.05(-0.98%)
May 17, 2012 5.636 5.686 5.510 5.533 724,569 -0.10(-1.84%)
May 16, 2012 5.749 5.857 5.636 5.636 689,252 -0.04(-0.71%)
May 15, 2012 5.650 5.753 5.614 5.677 761,056 +0.00(+0.08%)
May 14, 2012 5.762 5.794 5.645 5.672 671,166 -0.15(-2.55%)
May 11, 2012 5.776 5.888 5.767 5.821 653,776 -0.02(-0.39%)
May 10, 2012 6.096 6.096 5.767 5.843 1,433,549 -0.18(-3.06%)
May 09, 2012 6.118 6.123 5.852 6.028 1,208,031 -0.13(-2.12%)
May 08, 2012 6.186 6.231 6.141 6.159 543,643 -0.06(-0.94%)
May 07, 2012 6.195 6.294 6.005 6.217 803,196 -0.02(-0.36%)
May 04, 2012 6.307 6.325 6.163 6.240 755,354 -0.07(-1.14%)
May 03, 2012 6.442 6.451 6.289 6.312 643,687 -0.13(-2.03%)
May 02, 2012 6.559 6.622 6.438 6.442 786,998 -0.18(-2.65%)
May 01, 2012 6.600 6.730 6.555 6.618 547,140 +0.01(+0.14%)
Apr 30, 2012 6.730 6.730 6.609 6.609 326,387 -0.10(-1.54%)
Apr 27, 2012 6.739 6.739 6.591 6.712 289,264 +0.01(+0.20%)
Apr 26, 2012 6.663 6.717 6.555 6.699 479,275 +0.09(+1.29%)
Apr 25, 2012 6.604 6.675 6.532 6.613 357,860 +0.07(+1.10%)
Apr 24, 2012 6.451 6.555 6.433 6.541 309,745 +0.09(+1.47%)
Apr 23, 2012 6.505 6.564 6.393 6.447 461,606 -0.19(-2.92%)
Apr 20, 2012 6.739 6.739 6.640 6.640 517,186 -0.17(-2.45%)
Apr 19, 2012 6.784 6.825 6.685 6.807 780,630 +0.06(+0.87%)
Apr 18, 2012 6.753 6.802 6.685 6.748 468,010 -0.01(-0.20%)
Apr 17, 2012 6.672 6.816 6.658 6.762 939,817 +0.13(+1.90%)
Apr 16, 2012 6.600 6.672 6.559 6.636 259,941 +0.09(+1.38%)
Apr 13, 2012 6.663 6.681 6.546 6.546 336,374 -0.16(-2.42%)
Apr 12, 2012 6.654 6.757 6.604 6.708 440,877 +0.09(+1.36%)
Apr 11, 2012 6.523 6.658 6.505 6.618 458,183 +0.20(+3.16%)
Apr 10, 2012 6.555 6.591 6.370 6.415 750,878 -0.14(-2.13%)
Apr 09, 2012 6.577 6.636 6.550 6.555 306,199 -0.12(-1.75%)
Apr 05, 2012 6.667 6.762 6.645 6.672 244,449 -0.02(-0.27%)
Apr 04, 2012 6.609 6.753 6.591 6.690 368,163 +0.04(+0.61%)
Apr 03, 2012 6.811 6.811 6.609 6.649 513,278 -0.17(-2.44%)
Apr 02, 2012 6.676 6.820 6.663 6.816 451,279 +0.16(+2.37%)
Mar 30, 2012 6.685 6.888 6.618 6.658 605,338 +0.02(+0.34%)
Mar 29, 2012 6.690 6.748 6.568 6.636 367,778 -0.13(-1.86%)
Mar 28, 2012 6.753 6.811 6.667 6.762 333,764 +0.01(+0.13%)
Mar 27, 2012 6.946 6.946 6.735 6.753 305,693 -0.16(-2.34%)
Mar 26, 2012 6.978 6.978 6.874 6.915 404,372 +0.05(+0.72%)
Mar 23, 2012 6.690 6.879 6.690 6.865 405,656 +0.16(+2.35%)
Mar 22, 2012 6.622 6.748 6.564 6.708 442,878 +0.04(+0.54%)
Mar 21, 2012 6.739 6.748 6.658 6.672 207,518 -0.04(-0.60%)
Mar 20, 2012 6.672 6.807 6.604 6.712 361,943 -0.04(-0.53%)
Mar 19, 2012 6.649 6.766 6.532 6.748 452,037 +0.14(+2.18%)
Mar 16, 2012 6.582 6.636 6.528 6.604 850,059 +0.05(+0.82%)
Mar 15, 2012 6.501 6.600 6.483 6.550 371,044 +0.05(+0.69%)
Mar 14, 2012 6.667 6.730 6.492 6.505 336,396 -0.19(-2.89%)
Mar 13, 2012 6.519 6.699 6.460 6.699 403,590 +0.26(+4.06%)
Mar 12, 2012 6.564 6.595 6.438 6.438 377,657 -0.11(-1.72%)
Mar 09, 2012 6.478 6.618 6.406 6.550 475,198 +0.09(+1.32%)
Mar 08, 2012 6.483 6.483 6.357 6.465 415,499 -0.02(-0.28%)
Mar 07, 2012 6.316 6.483 6.316 6.483 388,461 +0.15(+2.35%)
Mar 06, 2012 6.433 6.501 6.253 6.334 594,454 -0.20(-3.10%)
Mar 05, 2012 6.456 6.568 6.442 6.537 417,967 +0.05(+0.76%)
Mar 02, 2012 6.694 6.766 6.483 6.487 596,204 -0.20(-2.96%)
Mar 01, 2012 6.762 6.834 6.676 6.685 361,799 -0.04(-0.54%)
Feb 29, 2012 6.834 6.856 6.681 6.721 448,885 -0.11(-1.58%)
Feb 28, 2012 6.852 6.861 6.748 6.829 313,734 +0.00(+0.00%)
Feb 27, 2012 6.658 6.861 6.604 6.829 346,614 +0.10(+1.47%)
Feb 24, 2012 6.834 6.865 6.672 6.730 294,920 -0.12(-1.71%)
Feb 23, 2012 6.618 6.865 6.618 6.847 279,188 +0.23(+3.40%)
Feb 22, 2012 6.771 6.870 6.622 6.622 373,378 -0.18(-2.65%)
Feb 21, 2012 7.014 7.014 6.780 6.802 386,531 -0.14(-1.95%)
Feb 17, 2012 6.847 6.942 6.789 6.937 478,932 +0.11(+1.65%)
Feb 16, 2012 6.604 6.874 6.591 6.825 443,007 +0.21(+3.20%)
Feb 15, 2012 6.825 6.825 6.591 6.613 579,271 -0.16(-2.39%)
Feb 14, 2012 6.843 6.874 6.736 6.775 345,095 -0.09(-1.38%)
Feb 13, 2012 6.667 6.870 6.667 6.870 556,074 +0.25(+3.74%)
Feb 10, 2012 6.690 6.717 6.582 6.622 666,459 -0.13(-1.87%)
Feb 09, 2012 6.735 6.762 6.663 6.748 329,603 +0.01(+0.13%)
Feb 08, 2012 6.748 6.780 6.667 6.739 488,122 +0.00(+0.00%)
Feb 07, 2012 6.667 6.748 6.636 6.739 536,755 +0.07(+1.08%)
Feb 06, 2012 6.640 6.730 6.595 6.667 434,882 -0.01(-0.13%)
Feb 03, 2012 6.483 6.699 6.483 6.676 615,845 +0.27(+4.22%)
Feb 02, 2012 6.541 6.573 6.402 6.406 558,484 -0.13(-2.00%)
Feb 01, 2012 6.366 6.550 6.339 6.537 530,249 +0.23(+3.57%)
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%)
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.