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

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2010 26.85 26.86 26.20 26.49 22,123 -0.36(-1.34%)
May 27, 2010 26.56 27.00 26.25 26.85 32,034 +0.62(+2.36%)
May 26, 2010 26.41 26.79 26.11 26.23 45,757 -0.11(-0.42%)
May 25, 2010 26.33 26.90 26.07 26.34 36,866 -0.52(-1.94%)
May 24, 2010 27.28 27.30 26.60 26.86 47,624 -0.37(-1.36%)
May 21, 2010 26.87 27.52 26.66 27.23 67,899 +0.23(+0.85%)
May 20, 2010 27.22 28.00 26.93 27.00 134,830 -1.14(-4.05%)
May 19, 2010 28.41 28.52 28.01 28.14 40,965 -0.36(-1.26%)
May 18, 2010 29.39 29.39 28.45 28.50 46,483 -0.56(-1.93%)
May 17, 2010 29.79 30.00 28.98 29.06 30,174 -0.51(-1.72%)
May 14, 2010 29.58 29.93 29.34 29.57 22,946 -0.13(-0.44%)
May 13, 2010 29.62 29.85 29.54 29.70 19,465 -0.07(-0.24%)
May 12, 2010 29.72 29.88 29.44 29.77 51,767 -0.03(-0.10%)
May 11, 2010 29.27 30.20 28.14 29.80 43,430 +1.17(+4.09%)
May 10, 2010 28.17 30.09 27.70 28.63 50,528 +0.32(+1.13%)
May 07, 2010 28.14 30.26 27.73 28.31 55,680 -0.11(-0.39%)
May 06, 2010 29.19 30.00 27.75 28.42 38,380 -0.78(-2.67%)
May 05, 2010 29.37 29.54 29.11 29.20 19,776 -0.32(-1.08%)
May 04, 2010 29.34 30.00 29.29 29.52 26,403 -0.09(-0.30%)
May 03, 2010 29.53 29.80 29.21 29.61 22,672 +0.18(+0.61%)
Apr 30, 2010 30.36 30.36 29.41 29.43 29,170 -0.87(-2.87%)
Apr 29, 2010 29.65 30.30 29.50 30.30 20,534 +0.87(+2.96%)
Apr 28, 2010 29.34 29.86 29.34 29.43 14,705 -0.16(-0.54%)
Apr 27, 2010 30.00 30.42 29.57 29.59 24,285 -0.51(-1.69%)
Apr 26, 2010 30.41 30.44 30.10 30.10 18,918 -0.43(-1.41%)
Apr 23, 2010 30.19 30.61 29.99 30.53 28,478 +0.26(+0.86%)
Apr 22, 2010 29.89 30.33 29.75 30.27 19,377 +0.09(+0.30%)
Apr 21, 2010 30.30 30.42 29.99 30.18 32,563 -0.06(-0.20%)
Apr 20, 2010 29.64 30.30 29.61 30.24 21,220 +0.61(+2.06%)
Apr 19, 2010 29.62 29.95 29.51 29.63 16,982 -0.12(-0.40%)
Apr 16, 2010 29.58 29.93 28.84 29.75 52,623 +0.20(+0.68%)
Apr 15, 2010 29.27 29.56 29.22 29.55 36,202 +0.26(+0.89%)
Apr 14, 2010 28.99 29.34 28.88 29.29 36,516 +0.46(+1.60%)
Apr 13, 2010 28.61 29.35 28.60 28.83 44,447 +0.29(+1.02%)
Apr 12, 2010 28.79 28.79 28.52 28.54 15,833 -0.10(-0.35%)
Apr 09, 2010 28.21 28.73 28.21 28.64 31,051 +0.34(+1.20%)
Apr 08, 2010 28.42 28.70 28.22 28.30 27,953 -0.27(-0.95%)
Apr 07, 2010 28.00 28.64 28.00 28.57 27,316 +0.57(+2.04%)
Apr 06, 2010 28.09 28.09 27.98 28.00 21,660 -0.07(-0.25%)
Apr 05, 2010 27.70 28.19 27.70 28.07 28,662 +0.46(+1.67%)
Apr 01, 2010 27.44 27.61 27.61 27.61 25,100 +0.36(+1.32%)
Mar 31, 2010 27.53 27.83 27.25 27.25 18,520 -0.42(-1.52%)
Mar 30, 2010 27.55 27.91 27.49 27.67 25,269 -0.03(-0.11%)
Mar 29, 2010 28.34 28.34 27.62 27.70 24,699 -0.62(-2.19%)
Mar 26, 2010 28.00 28.37 27.96 28.32 16,298 +0.44(+1.58%)
Mar 25, 2010 28.32 28.50 27.83 27.88 45,746 -0.42(-1.48%)
Mar 24, 2010 27.91 28.34 27.89 28.30 29,124 +0.01(+0.04%)
Mar 23, 2010 27.89 28.35 27.89 28.29 75,153 -0.05(-0.18%)
Mar 22, 2010 27.90 28.89 27.47 28.34 24,360 +0.24(+0.85%)
Mar 19, 2010 28.44 28.45 27.93 28.10 34,210 -0.16(-0.57%)
Mar 18, 2010 27.85 28.60 27.85 28.26 55,626 -0.12(-0.42%)
Mar 17, 2010 28.49 28.49 28.26 28.38 21,178 -0.05(-0.18%)
Mar 16, 2010 28.20 28.77 27.67 28.43 17,728 +0.23(+0.82%)
Mar 15, 2010 28.14 28.20 28.05 28.20 19,246 +0.10(+0.36%)
Mar 12, 2010 27.30 28.20 27.30 28.10 25,738 +0.08(+0.29%)
Mar 11, 2010 27.73 28.15 27.73 28.02 27,420 +0.11(+0.39%)
Mar 10, 2010 27.66 28.05 27.66 27.91 18,320 +0.24(+0.87%)
Mar 09, 2010 27.90 27.96 27.37 27.67 16,921 -0.10(-0.36%)
Mar 08, 2010 28.09 28.10 27.70 27.77 15,600 +0.09(+0.33%)
Mar 05, 2010 27.46 27.77 27.46 27.68 35,911 +0.22(+0.80%)
Mar 04, 2010 26.84 27.53 26.84 27.46 79,965 +0.50(+1.85%)
Mar 03, 2010 26.60 26.96 26.36 26.96 80,450 +0.47(+1.77%)
Mar 02, 2010 26.32 26.59 26.20 26.49 24,319 +0.45(+1.73%)
Mar 01, 2010 26.16 26.19 25.97 26.04 118,566 +0.04(+0.15%)
Feb 26, 2010 26.38 26.45 25.90 26.00 61,546 -0.45(-1.70%)
Feb 25, 2010 25.94 26.53 25.79 26.45 36,636 +0.22(+0.84%)
Feb 24, 2010 26.17 26.40 26.07 26.23 35,445 +0.14(+0.54%)
Feb 23, 2010 26.24 26.35 25.98 26.09 12,219 -0.10(-0.38%)
Feb 22, 2010 26.22 26.26 26.01 26.19 28,121 +0.04(+0.15%)
Feb 19, 2010 26.06 26.50 26.06 26.15 32,060 +0.15(+0.58%)
Feb 18, 2010 25.45 26.09 25.39 26.00 19,530 +0.46(+1.80%)
Feb 17, 2010 25.13 25.54 25.09 25.54 13,153 +0.54(+2.16%)
Feb 16, 2010 25.14 25.14 24.81 25.00 15,447 -0.13(-0.52%)
Feb 12, 2010 24.94 25.13 25.13 25.13 16,500 +0.13(+0.52%)
Feb 11, 2010 24.77 25.00 24.65 25.00 18,746 +0.11(+0.44%)
Feb 10, 2010 24.61 24.90 24.55 24.89 10,937 +0.15(+0.61%)
Feb 09, 2010 24.75 24.83 24.66 24.74 16,875 +0.07(+0.28%)
Feb 08, 2010 24.85 24.91 24.67 24.67 16,543 -0.13(-0.52%)
Feb 05, 2010 24.66 24.98 24.66 24.80 27,324 +0.14(+0.57%)
Feb 04, 2010 25.20 25.24 24.33 24.66 114,976 -0.75(-2.95%)
Feb 03, 2010 25.37 25.50 25.08 25.41 31,981 -0.09(-0.35%)
Feb 02, 2010 25.68 25.82 25.31 25.50 47,926 -0.16(-0.62%)
Feb 01, 2010 25.76 26.14 25.55 25.66 18,601 -0.11(-0.43%)
Jan 29, 2010 26.05 26.07 25.56 25.77 44,929 +0.00(+0.00%)
Jan 28, 2010 25.92 26.30 25.21 25.77 51,120 -0.42(-1.60%)
Jan 27, 2010 26.06 26.30 26.06 26.19 55,720 +0.09(+0.34%)
Jan 26, 2010 26.08 26.33 25.97 26.10 35,941 -0.11(-0.42%)
Jan 25, 2010 25.34 26.25 25.34 26.21 27,239 +0.92(+3.64%)
Jan 22, 2010 25.54 25.59 25.00 25.29 41,917 +0.26(+1.04%)
Jan 21, 2010 25.65 25.67 25.00 25.03 32,677 -0.67(-2.61%)
Jan 20, 2010 25.75 25.97 25.16 25.70 50,143 -0.18(-0.70%)
Jan 19, 2010 25.44 25.96 25.39 25.88 25,074 +0.42(+1.65%)
Jan 15, 2010 25.70 25.46 25.46 25.46 54,600 -0.12(-0.47%)
Jan 14, 2010 25.29 25.73 25.13 25.58 11,141 +0.17(+0.67%)
Jan 13, 2010 25.78 25.80 25.40 25.41 13,887 -0.24(-0.94%)
Jan 12, 2010 25.45 25.80 25.34 25.65 45,787 +0.01(+0.04%)
Jan 11, 2010 25.68 25.69 25.46 25.64 11,390 -0.04(-0.16%)
Jan 08, 2010 25.27 25.80 25.27 25.68 28,179 +0.23(+0.90%)
Jan 07, 2010 25.10 25.56 25.10 25.45 72,332 +0.21(+0.83%)
Jan 06, 2010 25.23 25.39 25.00 25.24 27,507 +0.07(+0.28%)
Jan 05, 2010 25.77 26.05 25.17 25.17 74,697 -0.80(-3.08%)
Jan 04, 2010 25.68 26.30 25.68 25.97 50,347 +0.44(+1.72%)
Dec 31, 2009 25.46 25.53 25.53 25.53 39,400 -0.02(-0.08%)
Dec 30, 2009 24.64 25.55 24.28 25.55 17,265 +0.77(+3.11%)
Dec 29, 2009 25.23 25.23 24.37 24.78 25,883 -0.43(-1.71%)
Dec 28, 2009 24.93 25.34 23.92 25.21 16,112 +0.33(+1.33%)
Dec 24, 2009 24.74 25.05 24.74 24.88 13,562 +0.07(+0.28%)
Dec 23, 2009 24.64 24.98 23.85 24.81 23,889 +0.30(+1.22%)
Dec 22, 2009 24.05 24.56 23.93 24.51 24,803 +0.42(+1.72%)
Dec 21, 2009 24.10 24.18 23.99 24.09 29,351 -0.10(-0.39%)
Dec 18, 2009 23.81 24.51 23.75 24.19 119,938 +0.54(+2.28%)
Dec 17, 2009 23.49 23.91 23.49 23.65 66,034 -0.12(-0.50%)
Dec 16, 2009 23.90 23.98 23.21 23.77 25,291 +0.07(+0.30%)
Dec 15, 2009 23.22 23.75 23.22 23.70 32,465 +0.38(+1.63%)
Dec 14, 2009 23.42 23.42 23.00 23.32 18,378 -0.08(-0.34%)
Dec 11, 2009 23.45 23.90 23.38 23.40 39,957 +0.14(+0.60%)
Dec 10, 2009 23.60 23.75 23.19 23.26 16,772 -0.36(-1.52%)
Dec 09, 2009 23.73 23.73 23.59 23.62 26,359 -0.17(-0.71%)
Dec 08, 2009 23.34 23.99 23.29 23.79 26,921 +0.29(+1.23%)
Dec 07, 2009 23.29 23.63 23.29 23.50 15,611 +0.24(+1.03%)
Dec 04, 2009 22.74 23.30 22.74 23.26 28,559 +0.89(+3.98%)
Dec 03, 2009 22.78 22.82 22.29 22.37 42,731 -0.30(-1.32%)
Dec 02, 2009 23.17 23.56 22.05 22.67 61,222 -0.48(-2.07%)
Dec 01, 2009 23.08 23.33 22.80 23.15 58,162 +0.25(+1.09%)
Nov 30, 2009 22.89 23.05 22.37 22.90 97,507 +0.02(+0.09%)
Nov 27, 2009 23.00 23.57 22.88 22.88 21,391 -0.54(-2.31%)
Nov 25, 2009 23.64 23.64 23.16 23.42 22,172 -0.23(-0.97%)
Nov 24, 2009 23.22 23.67 22.67 23.65 35,812 +0.04(+0.17%)
Nov 23, 2009 23.46 23.97 23.45 23.61 33,401 +0.44(+1.90%)
Nov 20, 2009 22.91 23.26 22.91 23.17 51,075 +0.10(+0.43%)
Nov 19, 2009 23.55 23.55 22.79 23.07 122,493 -0.64(-2.70%)
Nov 18, 2009 23.90 24.20 23.52 23.71 26,392 -0.12(-0.50%)
Nov 17, 2009 24.01 24.23 23.64 23.83 66,233 -0.17(-0.71%)
Nov 16, 2009 23.98 24.98 23.71 24.00 53,860 +0.06(+0.25%)
Nov 13, 2009 23.90 24.90 23.41 23.94 48,602 +0.22(+0.93%)
Nov 12, 2009 24.36 24.40 23.67 23.72 47,396 -0.51(-2.10%)
Nov 11, 2009 24.53 24.59 24.19 24.23 35,315 -0.08(-0.33%)
Nov 10, 2009 24.58 24.81 24.25 24.31 5,289 -0.40(-1.62%)
Nov 09, 2009 24.50 24.74 24.40 24.71 22,627 +0.33(+1.35%)
Nov 06, 2009 24.31 24.50 23.98 24.38 14,966 -0.16(-0.65%)
Nov 05, 2009 24.15 24.58 23.82 24.54 22,835 +0.58(+2.42%)
Nov 04, 2009 24.52 25.15 23.95 23.96 25,565 -0.61(-2.48%)
Nov 03, 2009 23.38 24.59 23.20 24.57 54,176 +1.07(+4.55%)
Nov 02, 2009 23.16 23.50 22.89 23.50 41,390 +0.31(+1.34%)
Oct 30, 2009 23.61 23.69 23.00 23.19 70,890 -0.45(-1.90%)
Oct 29, 2009 24.23 24.23 23.57 23.64 42,540 -0.49(-2.03%)
Oct 28, 2009 24.45 24.60 24.07 24.13 28,933 -0.42(-1.71%)
Oct 27, 2009 24.65 24.89 24.49 24.55 51,941 +0.02(+0.08%)
Oct 26, 2009 24.72 25.21 24.14 24.53 49,070 -0.65(-2.58%)
Oct 23, 2009 25.23 25.75 25.09 25.18 29,582 -0.56(-2.18%)
Oct 22, 2009 25.42 25.90 25.22 25.74 40,157 +0.37(+1.46%)
Oct 21, 2009 25.93 26.29 25.28 25.37 48,854 -0.52(-2.01%)
Oct 20, 2009 25.31 25.93 25.10 25.89 30,022 +0.32(+1.25%)
Oct 19, 2009 25.70 25.86 25.32 25.57 31,556 +0.05(+0.20%)
Oct 16, 2009 26.51 26.51 25.52 25.52 37,346 -1.02(-3.84%)
Oct 15, 2009 25.70 26.79 25.70 26.54 67,483 +0.87(+3.39%)
Oct 14, 2009 25.14 25.97 25.14 25.67 50,060 +0.65(+2.60%)
Oct 13, 2009 25.29 25.29 24.64 25.02 27,034 -0.21(-0.83%)
Oct 12, 2009 25.10 25.47 24.56 25.23 35,262 +0.24(+0.96%)
Oct 09, 2009 24.90 24.99 24.72 24.99 8,439 +0.01(+0.04%)
Oct 08, 2009 25.22 25.43 24.66 24.98 55,023 -0.24(-0.95%)
Oct 07, 2009 24.51 25.22 24.30 25.22 27,437 +0.23(+0.92%)
Oct 06, 2009 24.65 25.37 24.40 24.99 55,108 +0.35(+1.42%)
Oct 05, 2009 24.67 25.47 24.47 24.64 47,446 -0.12(-0.48%)
Oct 02, 2009 24.60 24.94 24.60 24.76 50,102 +0.21(+0.86%)
Oct 01, 2009 25.60 25.60 24.50 24.55 76,537 -1.05(-4.10%)
Sep 30, 2009 24.94 26.03 24.18 25.60 98,513 +0.60(+2.40%)
Sep 29, 2009 24.74 25.27 24.25 25.00 31,097 +0.48(+1.96%)
Sep 28, 2009 24.31 24.74 24.31 24.52 31,039 -0.03(-0.12%)
Sep 25, 2009 24.80 24.80 24.21 24.55 49,773 -0.29(-1.17%)
Sep 24, 2009 24.90 25.16 24.70 24.84 28,763 -0.02(-0.08%)
Sep 23, 2009 24.92 25.22 24.80 24.86 39,524 -0.14(-0.56%)
Sep 22, 2009 25.26 25.26 24.71 25.00 31,813 -0.15(-0.60%)
Sep 21, 2009 25.19 25.70 24.97 25.15 61,461 -0.35(-1.37%)
Sep 18, 2009 25.57 25.70 25.26 25.50 120,695 -0.01(-0.04%)
Sep 17, 2009 26.01 26.14 25.36 25.51 47,923 -0.49(-1.88%)
Sep 16, 2009 26.97 26.97 25.74 26.00 583,572 -1.10(-4.06%)
Sep 15, 2009 25.91 27.11 25.51 27.10 66,019 +1.17(+4.51%)
Sep 14, 2009 25.50 25.94 25.42 25.93 19,866 +0.31(+1.21%)
Sep 11, 2009 26.44 26.44 25.19 25.62 60,598 -0.70(-2.66%)
Sep 10, 2009 26.23 26.43 25.79 26.32 58,200 -0.02(-0.08%)
Sep 09, 2009 26.27 26.78 26.17 26.34 36,011 -0.02(-0.08%)
Sep 08, 2009 26.20 26.36 25.64 26.36 44,075 +0.23(+0.88%)
Sep 04, 2009 25.86 26.20 25.21 26.13 34,125 +0.20(+0.77%)
Sep 03, 2009 26.09 26.09 25.48 25.93 34,624 -0.16(-0.61%)
Sep 02, 2009 25.82 26.21 25.30 26.09 37,340 +0.12(+0.46%)
Sep 01, 2009 25.46 26.45 24.99 25.97 111,556 +0.27(+1.05%)
Aug 31, 2009 25.77 25.81 25.35 25.70 87,259 -0.35(-1.34%)
Aug 28, 2009 26.80 27.02 26.01 26.05 21,149 -0.59(-2.21%)
Aug 27, 2009 26.08 26.86 25.80 26.64 54,061 +0.76(+2.94%)
Aug 26, 2009 26.27 26.27 25.32 25.88 85,984 -0.50(-1.90%)
Aug 25, 2009 26.70 26.70 26.16 26.38 29,902 -0.30(-1.12%)
Aug 24, 2009 27.04 27.12 26.48 26.68 37,901 -0.37(-1.37%)
Aug 21, 2009 27.05 27.11 26.60 27.05 62,110 +0.14(+0.52%)
Aug 20, 2009 26.83 27.05 26.05 26.91 107,984 -0.07(-0.26%)
Aug 19, 2009 27.71 28.31 26.82 26.98 41,946 -0.80(-2.88%)
Aug 18, 2009 27.79 28.45 27.56 27.78 20,921 +0.07(+0.25%)
Aug 17, 2009 27.51 28.00 27.51 27.71 21,919 +0.06(+0.22%)
Aug 14, 2009 27.51 28.14 27.51 27.65 38,222 -0.03(-0.11%)
Aug 13, 2009 27.86 28.16 26.94 27.68 15,501 -0.10(-0.36%)
Aug 12, 2009 28.23 28.23 26.50 27.78 55,484 +0.33(+1.20%)
Aug 11, 2009 28.19 28.46 27.27 27.45 45,134 -0.85(-3.00%)
Aug 10, 2009 28.00 29.48 28.00 28.30 73,937 +0.03(+0.11%)
Aug 07, 2009 27.90 28.36 27.81 28.27 46,185 +0.77(+2.80%)
Aug 06, 2009 27.51 27.94 27.16 27.50 27,579 -0.10(-0.36%)
Aug 05, 2009 28.12 28.14 27.44 27.60 31,429 -0.35(-1.25%)
Aug 04, 2009 27.90 28.12 27.83 27.95 81,350 +0.08(+0.29%)
Aug 03, 2009 27.80 28.00 27.46 27.87 84,810 +0.15(+0.54%)
Jul 31, 2009 28.02 28.05 27.37 27.72 56,188 -0.32(-1.14%)
Jul 30, 2009 28.63 28.85 27.85 28.04 69,520 -0.25(-0.88%)
Jul 29, 2009 28.41 28.51 27.64 28.29 21,990 -0.22(-0.77%)
Jul 28, 2009 27.92 28.55 27.79 28.51 47,081 +0.47(+1.68%)
Jul 27, 2009 28.23 28.32 27.72 28.04 21,421 -0.01(-0.04%)
Jul 24, 2009 28.12 29.14 27.79 28.05 60,699 -0.43(-1.51%)
Jul 23, 2009 27.16 28.95 26.75 28.48 56,369 +1.08(+3.94%)
Jul 22, 2009 27.34 27.44 26.92 27.40 24,153 +0.02(+0.07%)
Jul 21, 2009 27.03 27.78 26.81 27.38 28,911 +0.57(+2.13%)
Jul 20, 2009 26.82 26.96 26.47 26.81 39,873 +0.18(+0.68%)
Jul 17, 2009 27.07 27.07 26.14 26.63 38,359 -0.35(-1.30%)
Jul 16, 2009 26.62 27.06 26.40 26.98 39,765 +0.15(+0.56%)
Jul 15, 2009 26.58 27.00 26.15 26.83 43,979 +0.60(+2.29%)
Jul 14, 2009 26.24 27.25 25.71 26.23 48,197 -0.11(-0.42%)
Jul 13, 2009 26.00 26.35 25.94 26.34 69,233 +0.10(+0.38%)
Jul 10, 2009 26.16 26.37 25.64 26.24 20,015 +0.00(+0.00%)
Jul 09, 2009 26.24 26.75 26.08 26.24 46,410 +0.10(+0.38%)
Jul 08, 2009 26.20 26.79 25.98 26.14 99,820 +0.14(+0.54%)
Jul 07, 2009 25.78 26.26 25.31 26.00 51,454 +0.36(+1.40%)
Jul 06, 2009 25.99 25.99 24.97 25.64 77,314 -0.54(-2.06%)
Jul 02, 2009 26.94 27.06 25.81 26.18 73,035 -1.10(-4.03%)
Jul 01, 2009 26.92 28.15 26.18 27.28 52,988 +0.70(+2.63%)
Jun 30, 2009 27.13 27.39 26.58 26.58 86,031 -0.56(-2.06%)
Jun 29, 2009 27.20 27.58 25.94 27.14 131,806 -0.20(-0.73%)
Jun 26, 2009 25.27 27.98 24.76 27.34 1,959,106 +1.75(+6.84%)
Jun 25, 2009 25.00 25.70 24.47 25.59 82,883 +0.82(+3.31%)
Jun 24, 2009 26.41 26.52 24.73 24.77 86,220 -1.32(-5.06%)
Jun 23, 2009 25.37 26.22 25.37 26.09 55,682 +0.49(+1.91%)
Jun 22, 2009 26.13 26.59 25.42 25.60 83,315 -0.40(-1.54%)
Jun 19, 2009 26.55 26.64 25.99 26.00 46,475 -0.20(-0.76%)
Jun 18, 2009 26.57 26.63 26.16 26.20 49,302 -0.17(-0.64%)
Jun 17, 2009 26.20 26.86 26.10 26.37 38,982 +0.10(+0.38%)
Jun 16, 2009 27.13 27.29 25.84 26.27 83,692 -0.58(-2.16%)
Jun 15, 2009 27.31 27.51 26.70 26.85 130,501 -0.32(-1.18%)
Jun 12, 2009 27.59 27.59 26.93 27.17 54,515 -0.21(-0.77%)
Jun 11, 2009 26.66 28.06 26.26 27.38 162,945 +0.95(+3.59%)
Jun 10, 2009 26.49 26.74 25.82 26.43 148,179 +0.28(+1.07%)
Jun 09, 2009 25.79 26.64 25.79 26.15 107,945 +0.52(+2.03%)
Jun 08, 2009 25.58 26.30 25.30 25.63 91,964 -0.28(-1.08%)
Jun 05, 2009 27.90 28.11 25.85 25.91 64,548 -1.63(-5.92%)
Jun 04, 2009 28.63 28.89 27.15 27.54 112,438 -0.81(-2.86%)
Jun 03, 2009 28.86 28.86 28.14 28.35 31,737 -0.48(-1.66%)
Jun 02, 2009 29.13 29.16 28.54 28.83 53,452 -0.13(-0.45%)
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.