CINCINNATI BELL, Inc. (NY: CBB)
3.415 USD  +0.075 (+2.25%)
Streaming Delayed Price  /  Updated: 3:22 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.210 3.290 3.150 3.260 3,062,031 +0.08(+2.52%)
Mar 27, 2013 3.250 3.250 3.100 3.180 4,359,600 -0.07(-2.15%)
Mar 26, 2013 3.240 3.290 3.240 3.250 1,578,418 +0.01(+0.31%)
Mar 25, 2013 3.350 3.350 3.230 3.240 1,662,202 -0.09(-2.70%)
Mar 22, 2013 3.280 3.360 3.230 3.330 1,843,362 +0.06(+1.83%)
Mar 21, 2013 3.300 3.340 3.260 3.270 1,616,687 -0.04(-1.21%)
Mar 20, 2013 3.360 3.420 3.260 3.310 3,169,582 -0.04(-1.19%)
Mar 19, 2013 3.390 3.430 3.320 3.350 3,450,208 +0.03(+0.90%)
Mar 18, 2013 3.270 3.390 3.210 3.320 4,327,161 +0.04(+1.22%)
Mar 15, 2013 3.340 3.370 3.230 3.280 8,168,011 -0.04(-1.20%)
Mar 14, 2013 3.320 3.360 3.280 3.320 3,171,182 +0.01(+0.30%)
Mar 13, 2013 3.340 3.340 3.250 3.310 2,141,610 -0.03(-0.90%)
Mar 12, 2013 3.380 3.380 3.220 3.340 5,115,470 -0.05(-1.47%)
Mar 11, 2013 3.170 3.425 3.150 3.390 10,834,664 +0.19(+5.94%)
Mar 08, 2013 3.150 3.230 3.030 3.200 5,600,532 +0.06(+1.91%)
Mar 07, 2013 3.030 3.150 3.010 3.140 6,920,929 +0.11(+3.63%)
Mar 06, 2013 2.980 3.080 2.930 3.030 6,003,737 +0.05(+1.68%)
Mar 05, 2013 2.940 2.990 2.840 2.980 7,053,054 +0.04(+1.36%)
Mar 04, 2013 2.990 3.020 2.930 2.940 4,488,819 -0.07(-2.33%)
Mar 01, 2013 3.200 3.200 2.920 3.010 22,981,431 -0.24(-7.38%)
Feb 28, 2013 3.216 3.310 3.060 3.250 16,370,947 +0.02(+0.62%)
Feb 27, 2013 3.900 3.950 3.150 3.230 60,354,147 -0.92(-22.17%)
Feb 26, 2013 4.200 4.230 4.050 4.150 4,303,954 -0.05(-1.19%)
Feb 25, 2013 4.280 4.290 4.170 4.200 1,879,557 -0.05(-1.18%)
Feb 22, 2013 4.240 4.270 4.200 4.250 2,424,004 +0.04(+0.95%)
Feb 21, 2013 4.200 4.230 4.110 4.210 3,326,528 -0.01(-0.24%)
Feb 20, 2013 4.320 4.360 4.210 4.220 5,153,837 -0.14(-3.21%)
Feb 19, 2013 4.400 4.440 4.300 4.360 2,406,877 -0.03(-0.68%)
Feb 15, 2013 4.480 4.500 4.350 4.390 2,785,292 -0.08(-1.79%)
Feb 14, 2013 4.310 4.480 4.230 4.470 5,623,152 +0.18(+4.20%)
Feb 13, 2013 4.420 4.420 4.210 4.290 4,353,192 -0.14(-3.16%)
Feb 12, 2013 4.620 4.650 4.335 4.430 6,325,432 -0.29(-6.14%)
Feb 11, 2013 4.750 4.780 4.680 4.720 1,645,780 -0.07(-1.46%)
Feb 08, 2013 4.790 4.880 4.700 4.790 1,579,112 +0.04(+0.84%)
Feb 07, 2013 4.890 4.918 4.720 4.750 2,532,600 -0.15(-3.06%)
Feb 06, 2013 4.850 4.930 4.820 4.900 2,145,785 +0.04(+0.82%)
Feb 04, 2013 4.750 4.870 4.750 4.860 2,638,545 +0.05(+1.04%)
Feb 01, 2013 4.760 4.820 4.710 4.810 3,048,834 +0.06(+1.26%)
Jan 31, 2013 4.670 4.755 4.640 4.750 4,003,715 +0.05(+1.06%)
Jan 30, 2013 4.820 4.820 4.640 4.700 3,781,909 -0.13(-2.69%)
Jan 29, 2013 4.780 4.830 4.620 4.830 6,321,384 +0.03(+0.63%)
Jan 28, 2013 4.890 4.890 4.680 4.800 4,733,362 -0.09(-1.84%)
Jan 25, 2013 5.000 5.020 4.860 4.890 3,317,376 -0.08(-1.61%)
Jan 24, 2013 5.070 5.130 4.950 4.970 2,271,596 -0.11(-2.17%)
Jan 23, 2013 5.050 5.177 4.990 5.080 3,535,574 +0.03(+0.59%)
Jan 22, 2013 4.990 5.050 4.850 5.050 4,316,271 +0.05(+1.00%)
Jan 18, 2013 5.350 5.360 4.850 5.000 12,843,209 -0.30(-5.66%)
Jan 17, 2013 5.420 5.480 5.280 5.300 8,437,569 -0.08(-1.49%)
Jan 16, 2013 5.370 5.450 5.180 5.380 7,890,826 -0.02(-0.37%)
Jan 15, 2013 5.350 5.440 5.315 5.400 3,438,467 +0.03(+0.56%)
Jan 14, 2013 5.320 5.500 5.300 5.370 2,573,401 +0.07(+1.32%)
Jan 12, 2013 5.200 5.300 5.100 5.300 3,865,732 +0.00(+0.00%)
Jan 11, 2013 5.200 5.300 5.100 5.300 3,865,732 +0.14(+2.71%)
Jan 10, 2013 5.290 5.310 5.120 5.160 4,395,831 -0.09(-1.71%)
Jan 09, 2013 5.130 5.340 5.110 5.250 3,192,476 +0.11(+2.14%)
Jan 08, 2013 5.570 5.605 4.960 5.140 9,077,510 -0.38(-6.88%)
Jan 07, 2013 5.510 5.590 5.450 5.520 1,407,351 -0.04(-0.72%)
Jan 04, 2013 5.490 5.640 5.450 5.560 1,613,215 +0.11(+2.02%)
Jan 03, 2013 5.580 5.590 5.400 5.450 1,853,196 -0.12(-2.15%)
Jan 02, 2013 5.590 5.635 5.440 5.570 2,824,468 +0.09(+1.64%)
Dec 31, 2012 5.220 5.520 5.170 5.480 4,176,037 +0.23(+4.38%)
Dec 28, 2012 5.280 5.320 5.220 5.250 1,053,923 -0.07(-1.32%)
Dec 27, 2012 5.230 5.340 5.130 5.320 1,690,148 +0.08(+1.53%)
Dec 26, 2012 5.280 5.395 5.160 5.240 1,166,970 -0.05(-0.95%)
Dec 24, 2012 5.440 5.580 5.280 5.290 1,112,222 -0.13(-2.40%)
Dec 21, 2012 5.390 5.490 5.330 5.420 5,145,457 -0.02(-0.37%)
Dec 20, 2012 5.370 5.530 5.350 5.440 2,510,605 +0.09(+1.68%)
Dec 19, 2012 5.410 5.520 5.350 5.350 3,957,456 -0.02(-0.37%)
Dec 18, 2012 5.240 5.400 5.190 5.370 1,443,565 +0.11(+2.09%)
Dec 17, 2012 5.160 5.270 5.120 5.260 1,275,018 +0.11(+2.14%)
Dec 14, 2012 5.100 5.290 4.790 5.150 864,531 -0.07(-1.34%)
Dec 13, 2012 5.210 5.370 5.160 5.220 1,471,580 +0.00(+0.00%)
Dec 12, 2012 5.270 5.340 5.180 5.220 1,532,262 -0.08(-1.51%)
Dec 11, 2012 5.150 5.325 5.120 5.300 1,385,225 +0.20(+3.92%)
Dec 10, 2012 5.130 5.150 5.040 5.100 1,633,184 -0.03(-0.58%)
Dec 07, 2012 5.160 5.170 5.090 5.130 1,193,789 +0.01(+0.20%)
Dec 06, 2012 5.220 5.260 5.100 5.120 1,597,975 -0.11(-2.10%)
Dec 05, 2012 5.340 5.350 5.200 5.230 1,354,410 -0.09(-1.69%)
Dec 04, 2012 5.300 5.380 5.245 5.320 1,791,962 -0.01(-0.19%)
Nov 30, 2012 5.260 5.360 5.130 5.330 3,651,319 +0.00(+0.00%)
Nov 29, 2012 5.260 5.360 5.250 5.330 1,627,593 +0.10(+1.91%)
Nov 28, 2012 5.160 5.230 5.070 5.230 1,841,093 +0.03(+0.58%)
Nov 27, 2012 5.150 5.240 5.110 5.200 1,835,589 +0.03(+0.58%)
Nov 26, 2012 5.030 5.190 5.020 5.170 1,813,230 +0.14(+2.78%)
Nov 24, 2012 5.060 5.090 4.990 5.030 417,529 +0.00(+0.00%)
Nov 23, 2012 5.060 5.090 4.990 5.030 417,529 -0.02(-0.40%)
Nov 21, 2012 4.990 5.050 4.965 5.050 1,459,523 +0.08(+1.61%)
Nov 20, 2012 5.000 5.010 4.870 4.970 2,503,524 -0.06(-1.19%)
Nov 19, 2012 5.000 5.090 4.935 5.030 1,968,630 +0.06(+1.21%)
Nov 16, 2012 4.850 4.985 4.740 4.970 2,067,708 +0.10(+2.05%)
Nov 15, 2012 4.950 5.005 4.810 4.870 1,741,058 -0.08(-1.62%)
Nov 14, 2012 5.110 5.200 4.950 4.950 1,487,060 -0.13(-2.56%)
Nov 13, 2012 5.050 5.200 5.050 5.080 1,470,355 +0.01(+0.20%)
Nov 12, 2012 5.110 5.175 5.050 5.070 1,362,854 +0.00(+0.00%)
Nov 09, 2012 4.990 5.150 4.950 5.070 1,928,992 +0.08(+1.60%)
Nov 08, 2012 5.030 5.110 4.960 4.990 1,817,437 -0.04(-0.80%)
Nov 07, 2012 5.140 5.160 4.990 5.030 1,612,120 -0.15(-2.90%)
Nov 06, 2012 5.180 5.270 5.120 5.180 1,519,328 -0.01(-0.19%)
Nov 05, 2012 5.130 5.280 4.980 5.190 2,869,085 -0.01(-0.19%)
Nov 02, 2012 5.080 5.205 4.930 5.200 2,841,041 +0.12(+2.36%)
Nov 01, 2012 5.210 5.330 4.960 5.080 3,132,405 -0.13(-2.50%)
Oct 31, 2012 5.340 5.430 5.175 5.210 2,007,626 -0.07(-1.33%)
Oct 26, 2012 5.280 5.280 5.280 0 +0.07(+1.34%)
Oct 25, 2012 5.450 5.520 5.150 5.210 3,777,940 -0.22(-4.05%)
Oct 24, 2012 5.490 5.490 5.340 5.430 1,738,275 -0.03(-0.55%)
Oct 23, 2012 5.510 5.530 5.420 5.460 1,593,729 -0.11(-1.97%)
Oct 19, 2012 5.600 5.635 5.520 5.570 2,554,564 -0.06(-1.07%)
Oct 18, 2012 5.650 5.720 5.550 5.630 2,634,554 -0.02(-0.35%)
Oct 17, 2012 5.650 5.730 5.600 5.650 1,853,903 +0.01(+0.18%)
Oct 16, 2012 5.560 5.660 5.470 5.640 2,479,966 +0.10(+1.81%)
Oct 15, 2012 5.490 5.600 5.450 5.540 1,557,044 +0.08(+1.47%)
Oct 12, 2012 5.530 5.560 5.400 5.460 1,480,091 -0.08(-1.44%)
Oct 11, 2012 5.670 5.670 5.480 5.540 1,235,925 -0.08(-1.42%)
Oct 10, 2012 5.590 5.630 5.500 5.620 1,406,256 +0.03(+0.54%)
Oct 09, 2012 5.690 5.740 5.560 5.590 1,848,399 -0.10(-1.76%)
Oct 08, 2012 5.610 5.730 5.570 5.690 1,563,086 +0.07(+1.25%)
Oct 06, 2012 5.660 5.750 5.620 5.620 1,648,320 +0.00(+0.00%)
Oct 05, 2012 5.660 5.750 5.620 5.620 1,648,320 -0.04(-0.71%)
Oct 04, 2012 5.670 5.750 5.590 5.660 1,204,091 +0.02(+0.35%)
Oct 03, 2012 5.710 5.735 5.615 5.640 1,248,378 -0.05(-0.88%)
Oct 02, 2012 5.800 5.800 5.650 5.690 1,236,478 -0.06(-1.04%)
Oct 01, 2012 5.730 5.890 5.700 5.750 2,490,448 +0.05(+0.88%)
Sep 28, 2012 5.640 5.740 5.600 5.700 1,759,940 +0.01(+0.18%)
Sep 27, 2012 5.630 5.720 5.590 5.690 1,816,923 +0.06(+1.07%)
Sep 26, 2012 5.640 5.650 5.560 5.630 1,360,898 -0.01(-0.18%)
Sep 25, 2012 5.670 5.818 5.640 5.640 2,529,198 -0.02(-0.35%)
Sep 24, 2012 5.600 5.700 5.580 5.660 2,365,583 +0.03(+0.53%)
Sep 21, 2012 5.610 5.640 5.510 5.630 3,705,625 +0.09(+1.62%)
Sep 20, 2012 5.490 5.610 5.470 5.540 1,291,151 +0.00(+0.00%)
Sep 19, 2012 5.470 5.580 5.460 5.540 1,065,875 +0.07(+1.28%)
Sep 18, 2012 5.400 5.520 5.380 5.470 952,238 +0.04(+0.74%)
Sep 17, 2012 5.410 5.490 5.350 5.430 1,108,775 +0.01(+0.18%)
Sep 14, 2012 5.510 5.720 5.410 5.420 3,757,281 -0.10(-1.81%)
Sep 13, 2012 5.200 5.550 5.150 5.520 6,908,062 +0.19(+3.56%)
Sep 12, 2012 5.150 5.350 5.090 5.330 4,721,457 +0.19(+3.70%)
Sep 11, 2012 5.100 5.180 5.070 5.140 2,530,786 +0.07(+1.38%)
Sep 10, 2012 5.280 5.286 5.050 5.070 3,257,749 -0.19(-3.61%)
Sep 07, 2012 5.040 5.310 4.980 5.260 3,160,010 +0.05(+0.96%)
Sep 06, 2012 5.060 5.220 5.000 5.210 3,271,584 +0.20(+3.99%)
Sep 05, 2012 5.030 5.120 5.000 5.010 3,521,316 -0.05(-0.99%)
Sep 04, 2012 4.750 5.100 4.730 5.060 10,875,458 +0.37(+7.89%)
Aug 31, 2012 4.520 4.740 4.490 4.690 3,197,858 +0.19(+4.22%)
Aug 30, 2012 4.480 4.525 4.460 4.500 1,025,558 -0.03(-0.66%)
Aug 29, 2012 4.500 4.530 4.480 4.530 679,260 +0.01(+0.22%)
Aug 27, 2012 4.500 4.520 4.480 4.520 1,538,968 +0.02(+0.44%)
Aug 24, 2012 4.450 4.515 4.410 4.500 1,228,032 +0.02(+0.45%)
Aug 23, 2012 4.430 4.510 4.390 4.480 2,550,022 +0.03(+0.67%)
Aug 22, 2012 4.410 4.450 4.310 4.450 2,642,905 +0.02(+0.45%)
Aug 21, 2012 4.480 4.540 4.415 4.430 1,085,916 -0.06(-1.34%)
Aug 20, 2012 4.490 4.500 4.440 4.490 857,128 -0.03(-0.66%)
Aug 17, 2012 4.500 4.580 4.490 4.520 1,315,664 +0.00(+0.00%)
Aug 16, 2012 4.550 4.590 4.480 4.520 1,061,669 -0.04(-0.88%)
Aug 15, 2012 4.480 4.570 4.420 4.560 1,114,885 +0.06(+1.33%)
Aug 14, 2012 4.460 4.570 4.450 4.500 2,442,022 +0.05(+1.12%)
Aug 13, 2012 4.460 4.480 4.360 4.450 1,911,530 -0.05(-1.11%)
Aug 11, 2012 4.340 4.500 4.240 4.500 2,071,400 +0.00(+0.00%)
Aug 10, 2012 4.340 4.500 4.240 4.500 2,071,400 +0.13(+2.97%)
Aug 09, 2012 3.980 4.440 3.930 4.370 3,462,990 +0.43(+10.91%)
Aug 08, 2012 4.120 4.270 3.940 3.940 4,070,005 +0.20(+5.35%)
Aug 07, 2012 3.810 3.850 3.680 3.740 1,858,812 -0.05(-1.32%)
Aug 06, 2012 3.770 3.830 3.740 3.790 924,156 +0.03(+0.80%)
Aug 03, 2012 3.780 3.810 3.710 3.760 884,378 +0.07(+1.90%)
Aug 02, 2012 3.740 3.830 3.675 3.690 963,126 -0.06(-1.60%)
Aug 01, 2012 3.880 3.880 3.720 3.750 1,652,164 -0.10(-2.60%)
Jul 31, 2012 3.770 3.870 3.760 3.850 799,337 +0.07(+1.85%)
Jul 30, 2012 3.830 3.845 3.780 3.780 778,022 -0.07(-1.82%)
Jul 27, 2012 3.700 3.860 3.630 3.850 1,518,687 +0.19(+5.19%)
Jul 26, 2012 3.640 3.700 3.580 3.660 1,329,685 +0.09(+2.52%)
Jul 25, 2012 3.650 3.670 3.550 3.570 1,098,828 -0.05(-1.38%)
Jul 24, 2012 3.780 3.780 3.600 3.620 942,074 -0.16(-4.23%)
Jul 23, 2012 3.720 3.820 3.610 3.780 1,164,181 -0.01(-0.26%)
Jul 20, 2012 3.800 3.830 3.720 3.790 908,821 -0.04(-1.04%)
Jul 19, 2012 3.960 3.980 3.820 3.830 665,735 -0.13(-3.28%)
Jul 18, 2012 3.950 4.030 3.920 3.960 458,283 +0.01(+0.25%)
Jul 17, 2012 4.020 4.040 3.930 3.950 1,798,293 -0.06(-1.50%)
Jul 16, 2012 4.000 4.050 3.935 4.010 1,905,335 -0.01(-0.25%)
Jul 14, 2012 3.900 4.040 3.840 4.020 1,935,453 +0.00(+0.00%)
Jul 13, 2012 3.900 4.040 3.840 4.020 1,935,453 +0.17(+4.42%)
Jul 12, 2012 3.660 3.865 3.620 3.850 1,514,239 +0.17(+4.62%)
Jul 11, 2012 3.780 3.802 3.670 3.680 749,510 -0.10(-2.65%)
Jul 10, 2012 3.790 3.830 3.760 3.780 467,354 +0.00(+0.00%)
Jul 09, 2012 3.670 3.780 3.640 3.780 724,188 +0.10(+2.72%)
Jul 06, 2012 3.730 3.730 3.630 3.680 742,409 -0.10(-2.65%)
Jul 05, 2012 3.750 3.790 3.710 3.780 445,290 +0.01(+0.27%)
Jul 03, 2012 3.780 3.780 3.650 3.770 851,445 -0.03(-0.79%)
Jul 02, 2012 3.750 3.800 3.670 3.800 1,679,859 +0.08(+2.15%)
Jun 30, 2012 3.730 3.750 3.650 3.720 971,511 +0.00(+0.00%)
Jun 29, 2012 3.730 3.750 3.650 3.720 1,284,723 +0.06(+1.64%)
Jun 28, 2012 3.610 3.670 3.580 3.660 1,013,564 +0.03(+0.83%)
Jun 27, 2012 3.590 3.700 3.540 3.630 893,996 +0.08(+2.25%)
Jun 26, 2012 3.460 3.590 3.450 3.550 760,910 +0.09(+2.60%)
Jun 25, 2012 3.490 3.515 3.430 3.460 801,078 -0.10(-2.81%)
Jun 22, 2012 3.520 3.590 3.490 3.560 1,238,641 +0.07(+2.01%)
Jun 21, 2012 3.590 3.600 3.470 3.490 934,746 -0.10(-2.79%)
Jun 20, 2012 3.600 3.600 3.530 3.590 657,133 +0.01(+0.28%)
Jun 19, 2012 3.580 3.610 3.560 3.580 866,295 +0.00(+0.00%)
Jun 18, 2012 3.600 3.620 3.570 3.580 787,754 -0.06(-1.65%)
Jun 15, 2012 3.580 3.640 3.520 3.640 1,958,327 +0.04(+1.11%)
Jun 14, 2012 3.490 3.610 3.450 3.600 857,774 +0.13(+3.75%)
Jun 13, 2012 3.430 3.530 3.410 3.470 661,078 +0.05(+1.46%)
Jun 12, 2012 3.450 3.490 3.380 3.420 1,069,199 +0.00(+0.00%)
Jun 11, 2012 3.560 3.560 3.410 3.420 677,191 -0.10(-2.84%)
Jun 08, 2012 3.460 3.525 3.410 3.520 543,723 +0.03(+0.86%)
Jun 07, 2012 3.610 3.620 3.470 3.490 852,416 -0.08(-2.24%)
Jun 06, 2012 3.480 3.570 3.460 3.570 1,263,606 +0.11(+3.18%)
Jun 05, 2012 3.440 3.480 3.400 3.460 747,398 -0.01(-0.29%)
Jun 04, 2012 3.330 3.480 3.330 3.470 1,001,604 +0.11(+3.27%)
Jun 02, 2012 3.450 3.490 3.340 3.360 1,599,278 +0.00(+0.00%)
Jun 01, 2012 3.450 3.490 3.340 3.360 1,599,278 -0.18(-5.08%)
May 31, 2012 3.510 3.540 3.380 3.540 2,221,051 +0.05(+1.43%)
May 30, 2012 3.500 3.520 3.460 3.490 748,511 -0.05(-1.41%)
May 29, 2012 3.500 3.570 3.480 3.540 1,717,705 +0.05(+1.43%)
May 25, 2012 3.450 3.490 3.430 3.490 643,366 +0.06(+1.75%)
May 24, 2012 3.490 3.510 3.420 3.430 664,095 -0.05(-1.44%)
May 23, 2012 3.470 3.520 3.370 3.480 1,924,732 -0.01(-0.29%)
May 22, 2012 3.540 3.600 3.480 3.490 708,695 -0.07(-1.97%)
May 21, 2012 3.530 3.580 3.480 3.560 996,698 +0.03(+0.85%)
May 18, 2012 3.490 3.570 3.460 3.530 1,851,668 +0.03(+0.86%)
May 17, 2012 3.550 3.570 3.455 3.500 1,865,674 -0.06(-1.69%)
May 16, 2012 3.610 3.670 3.550 3.560 2,119,487 -0.05(-1.39%)
May 15, 2012 3.580 3.670 3.560 3.610 1,147,816 +0.02(+0.56%)
May 14, 2012 3.590 3.660 3.570 3.590 1,549,596 -0.05(-1.37%)
May 11, 2012 3.680 3.740 3.590 3.640 2,101,556 -0.08(-2.15%)
May 10, 2012 3.800 3.810 3.690 3.720 1,260,776 -0.04(-1.06%)
May 09, 2012 3.830 3.840 3.730 3.760 3,887,017 -0.10(-2.59%)
May 08, 2012 3.930 3.930 3.815 3.860 1,515,868 -0.09(-2.28%)
May 07, 2012 3.860 3.990 3.810 3.950 2,197,006 +0.08(+2.07%)
May 04, 2012 3.990 4.000 3.770 3.870 5,930,660 +0.31(+8.71%)
May 03, 2012 3.620 3.660 3.520 3.560 1,247,569 -0.05(-1.39%)
May 02, 2012 3.690 3.720 3.600 3.610 1,261,050 -0.09(-2.43%)
May 01, 2012 3.780 3.840 3.700 3.700 1,180,310 -0.10(-2.63%)
Apr 30, 2012 3.640 3.800 3.610 3.800 1,216,515 +0.14(+3.83%)
Apr 27, 2012 3.740 3.740 3.640 3.660 919,671 -0.06(-1.61%)
Apr 26, 2012 3.650 3.750 3.650 3.720 983,969 +0.07(+1.92%)
Apr 25, 2012 3.650 3.680 3.610 3.650 585,095 +0.05(+1.39%)
Apr 24, 2012 3.550 3.620 3.550 3.600 746,937 +0.05(+1.41%)
Apr 23, 2012 3.530 3.570 3.480 3.550 1,148,848 -0.05(-1.39%)
Apr 20, 2012 3.680 3.750 3.570 3.600 1,041,082 -0.05(-1.37%)
Apr 19, 2012 3.740 3.800 3.600 3.650 1,470,942 -0.07(-1.88%)
Apr 18, 2012 3.680 3.770 3.630 3.720 1,961,357 +0.03(+0.81%)
Apr 17, 2012 3.710 3.740 3.670 3.690 1,243,910 +0.03(+0.82%)
Apr 16, 2012 3.720 3.730 3.660 3.660 1,004,423 -0.04(-1.08%)
Apr 13, 2012 3.770 3.810 3.690 3.700 1,169,917 -0.07(-1.86%)
Apr 12, 2012 3.900 3.910 3.760 3.770 1,597,118 -0.11(-2.84%)
Apr 11, 2012 3.840 3.880 3.820 3.880 921,481 +0.09(+2.37%)
Apr 10, 2012 3.930 3.990 3.770 3.790 1,668,023 -0.13(-3.32%)
Apr 09, 2012 3.940 3.960 3.870 3.920 739,650 -0.10(-2.49%)
Apr 05, 2012 3.930 4.030 3.910 4.020 839,561 +0.09(+2.29%)
Apr 04, 2012 4.030 4.040 3.920 3.930 858,201 -0.13(-3.20%)
Apr 03, 2012 4.080 4.140 4.000 4.060 1,202,143 -0.01(-0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here