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

Cohn & Steers Inc (NY: CNS )

72.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2010 12.54 12.59 12.16 12.18 236,175 -0.41(-3.29%)
Apr 29, 2010 11.98 12.62 11.83 12.59 219,278 +0.69(+5.78%)
Apr 28, 2010 11.97 12.07 11.82 11.90 199,012 -0.02(-0.19%)
Apr 27, 2010 12.03 12.27 11.87 11.92 310,507 -0.18(-1.45%)
Apr 26, 2010 12.50 12.59 12.09 12.10 367,980 -0.37(-2.99%)
Apr 23, 2010 12.34 12.59 12.16 12.47 291,092 +0.10(+0.80%)
Apr 22, 2010 12.39 12.60 12.19 12.37 450,653 -0.22(-1.71%)
Apr 21, 2010 12.57 12.64 12.43 12.59 307,879 -0.00(-0.04%)
Apr 20, 2010 12.60 12.73 12.36 12.59 656,051 +0.07(+0.58%)
Apr 19, 2010 12.79 12.79 12.42 12.52 516,222 -0.39(-3.03%)
Apr 16, 2010 13.06 13.06 12.76 12.91 527,770 -0.14(-1.07%)
Apr 15, 2010 12.82 13.13 12.78 13.05 481,236 +0.19(+1.47%)
Apr 14, 2010 12.64 12.95 12.57 12.86 327,173 +0.34(+2.69%)
Apr 13, 2010 12.23 12.54 12.18 12.53 130,824 +0.25(+2.01%)
Apr 12, 2010 12.30 12.30 12.13 12.28 211,389 +0.02(+0.15%)
Apr 09, 2010 12.10 12.31 12.00 12.26 182,039 +0.16(+1.30%)
Apr 08, 2010 12.17 12.17 11.95 12.10 301,099 -0.12(-0.96%)
Apr 07, 2010 11.83 12.31 11.83 12.22 461,352 +0.40(+3.35%)
Apr 06, 2010 11.77 11.87 11.73 11.82 417,050 +0.30(+2.58%)
Apr 05, 2010 11.56 11.79 11.15 11.53 441,860 +0.07(+0.59%)
Apr 01, 2010 11.30 11.46 11.46 11.46 669,007 +0.23(+2.08%)
Mar 31, 2010 11.23 11.29 11.06 11.23 821,071 -0.01(-0.08%)
Mar 30, 2010 11.22 11.31 11.14 11.24 269,855 +0.00(+0.04%)
Mar 29, 2010 11.14 11.27 11.09 11.23 276,245 +0.13(+1.22%)
Mar 26, 2010 11.19 11.23 10.98 11.10 359,471 -0.10(-0.92%)
Mar 25, 2010 11.14 11.45 11.02 11.20 347,193 +0.11(+1.01%)
Mar 24, 2010 10.97 11.13 10.94 11.09 198,446 +0.05(+0.45%)
Mar 23, 2010 10.90 11.09 10.84 11.04 304,709 +0.17(+1.61%)
Mar 22, 2010 10.70 10.90 10.60 10.86 372,769 +0.15(+1.42%)
Mar 19, 2010 10.75 10.75 10.62 10.71 305,608 -0.04(-0.37%)
Mar 18, 2010 10.72 10.91 10.69 10.75 146,581 -0.01(-0.08%)
Mar 17, 2010 10.49 10.89 10.44 10.76 488,136 +0.27(+2.61%)
Mar 16, 2010 10.48 10.59 10.42 10.49 180,790 +0.01(+0.13%)
Mar 15, 2010 10.47 10.50 10.46 10.47 164,710 -0.11(-1.06%)
Mar 12, 2010 10.54 10.72 10.49 10.59 123,963 +0.12(+1.16%)
Mar 11, 2010 10.31 10.50 10.21 10.46 80,909 +0.07(+0.65%)
Mar 10, 2010 10.52 10.69 10.26 10.40 215,831 -0.12(-1.15%)
Mar 09, 2010 10.43 10.71 10.42 10.52 141,907 +0.02(+0.17%)
Mar 08, 2010 10.39 10.59 10.32 10.50 323,809 +0.13(+1.30%)
Mar 05, 2010 10.38 10.41 10.29 10.37 384,797 +0.04(+0.43%)
Mar 04, 2010 10.25 10.44 10.23 10.32 276,688 +0.13(+1.23%)
Mar 03, 2010 10.24 10.26 10.11 10.20 572,499 +0.01(+0.09%)
Mar 02, 2010 10.01 10.29 10.01 10.19 318,712 +0.13(+1.29%)
Mar 01, 2010 9.833 10.09 9.824 10.06 300,793 +0.31(+3.17%)
Feb 26, 2010 9.851 9.900 9.658 9.748 292,498 -0.13(-1.27%)
Feb 25, 2010 9.752 9.936 9.631 9.873 261,032 -0.02(-0.23%)
Feb 24, 2010 9.815 10.00 9.761 9.895 475,416 +0.14(+1.42%)
Feb 23, 2010 9.752 9.886 9.707 9.756 352,310 +0.02(+0.23%)
Feb 22, 2010 9.725 9.864 9.664 9.734 132,872 +0.07(+0.70%)
Feb 19, 2010 9.685 9.855 9.631 9.667 127,392 -0.02(-0.19%)
Feb 18, 2010 9.591 9.756 9.456 9.685 205,123 +0.11(+1.12%)
Feb 17, 2010 9.537 9.649 9.524 9.577 236,575 +0.10(+1.09%)
Feb 16, 2010 9.201 9.506 9.161 9.474 232,621 +0.35(+3.83%)
Feb 12, 2010 8.856 9.125 9.125 9.125 239,533 +0.20(+2.26%)
Feb 11, 2010 8.843 8.959 8.798 8.923 144,849 +0.07(+0.81%)
Feb 10, 2010 8.784 8.914 8.784 8.852 245,176 +0.00(+0.05%)
Feb 09, 2010 8.838 8.961 8.793 8.847 384,433 +0.12(+1.33%)
Feb 08, 2010 8.852 8.968 8.713 8.731 323,050 -0.16(-1.76%)
Feb 05, 2010 8.941 9.013 8.648 8.887 314,730 -0.00(-0.05%)
Feb 04, 2010 9.407 9.452 8.852 8.892 379,183 -0.60(-6.37%)
Feb 03, 2010 9.488 9.631 9.443 9.497 259,260 -0.06(-0.66%)
Feb 02, 2010 9.452 9.640 9.380 9.559 515,621 +0.16(+1.72%)
Feb 01, 2010 9.179 9.407 8.995 9.398 446,234 +0.29(+3.15%)
Jan 29, 2010 9.237 9.300 9.040 9.111 465,591 -0.06(-0.68%)
Jan 28, 2010 9.322 9.541 9.031 9.174 437,436 -0.09(-0.92%)
Jan 27, 2010 8.986 9.277 8.968 9.259 1,045,042 +0.25(+2.78%)
Jan 26, 2010 9.089 9.219 8.977 9.008 147,787 -0.14(-1.52%)
Jan 25, 2010 9.076 9.228 8.973 9.147 205,246 +0.16(+1.79%)
Jan 22, 2010 9.250 9.322 8.878 8.986 225,449 -0.27(-2.90%)
Jan 21, 2010 9.658 9.703 9.129 9.255 217,713 -0.36(-3.73%)
Jan 20, 2010 9.752 9.842 9.510 9.613 585,230 -0.26(-2.59%)
Jan 19, 2010 9.815 9.927 9.801 9.868 405,116 +0.07(+0.73%)
Jan 15, 2010 9.971 9.797 9.797 9.797 338,426 -0.16(-1.62%)
Jan 14, 2010 10.07 10.13 9.940 9.958 466,433 -0.20(-1.98%)
Jan 13, 2010 10.40 10.44 10.14 10.16 341,715 -0.23(-2.24%)
Jan 12, 2010 10.38 10.52 10.20 10.39 126,537 -0.10(-0.94%)
Jan 11, 2010 10.53 10.57 10.48 10.49 119,855 +0.05(+0.47%)
Jan 08, 2010 10.74 10.74 10.28 10.44 192,468 -0.31(-2.88%)
Jan 07, 2010 10.68 10.85 10.56 10.75 322,208 +0.05(+0.50%)
Jan 06, 2010 10.50 10.76 10.50 10.70 204,319 +0.21(+2.01%)
Jan 05, 2010 10.55 10.55 10.36 10.49 312,234 -0.08(-0.76%)
Jan 04, 2010 10.39 10.60 10.34 10.57 259,017 +0.34(+3.28%)
Dec 31, 2009 10.17 10.23 10.23 10.23 298,914 +0.09(+0.84%)
Dec 30, 2009 10.05 10.18 9.967 10.15 284,135 +0.02(+0.22%)
Dec 29, 2009 10.11 10.15 10.08 10.12 181,230 +0.01(+0.09%)
Dec 28, 2009 9.877 10.11 9.877 10.11 342,029 +0.22(+2.26%)
Dec 24, 2009 9.712 9.927 9.694 9.891 83,787 +0.22(+2.22%)
Dec 23, 2009 9.434 9.721 9.420 9.676 190,282 +0.24(+2.52%)
Dec 22, 2009 9.331 9.470 9.313 9.438 135,522 +0.10(+1.06%)
Dec 21, 2009 9.138 9.358 9.111 9.340 191,376 +0.23(+2.51%)
Dec 18, 2009 9.026 9.138 8.892 9.111 703,097 +0.20(+2.26%)
Dec 17, 2009 8.825 8.937 8.758 8.910 376,752 +0.07(+0.81%)
Dec 16, 2009 8.887 8.910 8.766 8.838 291,920 +0.06(+0.66%)
Dec 15, 2009 8.793 8.854 8.775 8.780 237,414 -0.07(-0.76%)
Dec 14, 2009 8.735 8.847 8.687 8.847 369,829 -0.00(-0.05%)
Dec 11, 2009 8.802 8.905 8.726 8.852 197,497 +0.13(+1.49%)
Dec 10, 2009 8.793 8.896 8.668 8.722 168,300 -0.05(-0.56%)
Dec 09, 2009 8.807 8.852 8.713 8.771 195,229 -0.05(-0.61%)
Dec 08, 2009 8.744 8.878 8.596 8.825 166,637 -0.05(-0.56%)
Dec 07, 2009 8.973 9.004 8.753 8.874 148,892 -0.10(-1.10%)
Dec 04, 2009 8.901 9.062 8.717 8.973 349,057 +0.27(+3.09%)
Dec 03, 2009 8.623 8.847 8.565 8.704 343,032 +0.09(+1.04%)
Dec 02, 2009 8.731 8.865 8.525 8.614 194,423 -0.10(-1.13%)
Dec 01, 2009 8.690 8.793 8.551 8.713 385,058 +0.14(+1.62%)
Nov 30, 2009 8.587 8.605 8.359 8.574 340,398 -0.00(-0.05%)
Nov 27, 2009 8.717 8.717 8.516 8.578 124,300 -0.41(-4.58%)
Nov 25, 2009 9.085 9.161 8.973 8.990 125,280 -0.10(-1.13%)
Nov 24, 2009 9.452 9.452 9.017 9.093 399,129 -0.38(-4.02%)
Nov 23, 2009 9.438 9.667 9.389 9.474 239,075 +0.21(+2.27%)
Nov 20, 2009 9.228 9.398 9.174 9.264 274,489 -0.03(-0.34%)
Nov 19, 2009 9.380 9.380 9.111 9.295 267,663 -0.24(-2.49%)
Nov 18, 2009 9.756 9.756 9.367 9.532 270,270 -0.22(-2.30%)
Nov 17, 2009 9.828 9.918 9.716 9.756 298,288 -0.10(-1.00%)
Nov 16, 2009 9.833 10.15 9.765 9.855 458,624 +0.15(+1.52%)
Nov 13, 2009 9.510 9.743 9.398 9.707 319,858 +0.16(+1.64%)
Nov 12, 2009 9.465 9.685 9.389 9.550 395,892 +0.11(+1.14%)
Nov 11, 2009 9.174 9.559 9.116 9.443 295,067 +0.39(+4.36%)
Nov 10, 2009 8.923 9.121 8.887 9.049 263,327 +0.04(+0.45%)
Nov 09, 2009 8.964 9.044 8.847 9.008 273,442 +0.15(+1.67%)
Nov 06, 2009 8.766 8.941 8.596 8.861 192,017 +0.00(+0.05%)
Nov 05, 2009 8.632 8.878 8.507 8.856 350,316 +0.34(+4.00%)
Nov 04, 2009 8.650 8.740 8.475 8.516 563,650 -0.07(-0.83%)
Nov 03, 2009 8.623 8.762 8.525 8.587 535,495 -0.16(-1.79%)
Nov 02, 2009 8.681 8.784 8.336 8.744 804,572 +0.09(+0.98%)
Oct 30, 2009 8.982 9.098 8.646 8.659 668,569 -0.45(-4.92%)
Oct 29, 2009 8.820 9.174 8.726 9.107 799,794 +0.36(+4.15%)
Oct 28, 2009 9.210 9.295 8.731 8.744 396,481 -0.53(-5.70%)
Oct 27, 2009 9.371 9.497 9.093 9.273 565,565 -0.09(-0.91%)
Oct 26, 2009 9.868 9.945 9.317 9.358 780,908 -0.44(-4.52%)
Oct 23, 2009 9.824 9.859 9.779 9.801 654,581 -0.20(-1.97%)
Oct 22, 2009 10.53 10.54 9.689 9.998 1,898,945 -0.58(-5.46%)
Oct 21, 2009 10.81 11.01 10.53 10.58 508,901 -0.24(-2.20%)
Oct 20, 2009 10.86 10.92 10.79 10.81 335,783 -0.30(-2.70%)
Oct 19, 2009 11.21 11.27 11.10 11.11 423,551 -0.08(-0.72%)
Oct 16, 2009 11.38 11.46 11.19 11.19 367,869 -0.27(-2.38%)
Oct 15, 2009 11.43 11.53 11.30 11.47 397,676 +0.00(+0.00%)
Oct 14, 2009 11.41 11.54 11.35 11.47 759,087 +0.21(+1.91%)
Oct 13, 2009 11.32 11.37 11.03 11.25 812,657 -0.07(-0.59%)
Oct 12, 2009 11.33 11.49 11.24 11.32 956,326 -0.00(-0.04%)
Oct 09, 2009 11.43 11.49 11.28 11.32 360,031 -0.08(-0.71%)
Oct 08, 2009 11.36 11.58 11.31 11.40 554,901 +0.11(+0.95%)
Oct 07, 2009 11.07 11.39 11.07 11.30 485,881 +0.14(+1.28%)
Oct 06, 2009 10.58 11.41 10.51 11.15 375,064 +0.68(+6.50%)
Oct 05, 2009 10.15 10.58 10.08 10.47 290,714 +0.34(+3.41%)
Oct 02, 2009 10.20 10.35 10.10 10.13 173,229 -0.16(-1.52%)
Oct 01, 2009 10.66 10.71 10.29 10.29 177,808 -0.47(-4.33%)
Sep 30, 2009 10.85 10.89 10.53 10.75 257,849 +0.02(+0.21%)
Sep 29, 2009 10.51 10.86 10.35 10.73 324,898 +0.27(+2.61%)
Sep 28, 2009 9.989 10.48 9.989 10.46 277,280 +0.56(+5.61%)
Sep 25, 2009 10.03 10.14 9.868 9.900 230,967 -0.21(-2.08%)
Sep 24, 2009 10.24 10.41 10.03 10.11 258,325 -0.05(-0.49%)
Sep 23, 2009 10.28 10.41 10.16 10.16 273,165 -0.07(-0.66%)
Sep 22, 2009 10.12 10.27 10.12 10.23 410,936 +0.15(+1.47%)
Sep 21, 2009 9.971 10.36 9.971 10.08 586,264 -0.03(-0.31%)
Sep 18, 2009 10.06 10.19 9.994 10.11 1,251,478 +0.08(+0.76%)
Sep 17, 2009 9.895 10.65 9.828 10.03 608,880 +0.15(+1.54%)
Sep 16, 2009 9.461 9.976 9.380 9.882 279,025 +0.50(+5.35%)
Sep 15, 2009 9.197 9.425 9.170 9.380 463,363 +0.13(+1.45%)
Sep 14, 2009 9.147 9.295 9.071 9.246 387,003 -0.03(-0.29%)
Sep 11, 2009 9.277 9.344 9.161 9.273 162,089 -0.02(-0.19%)
Sep 10, 2009 9.062 9.317 8.995 9.291 253,396 +0.21(+2.32%)
Sep 09, 2009 8.744 9.116 8.744 9.080 202,413 +0.32(+3.63%)
Sep 08, 2009 8.619 8.784 8.529 8.762 214,968 +0.26(+3.00%)
Sep 04, 2009 8.422 8.551 8.287 8.507 225,529 +0.05(+0.58%)
Sep 03, 2009 8.525 8.596 8.305 8.457 406,956 -0.06(-0.68%)
Sep 02, 2009 8.623 8.820 8.498 8.516 426,417 -0.17(-1.96%)
Sep 01, 2009 8.708 8.946 8.646 8.686 388,585 -0.13(-1.42%)
Aug 31, 2009 8.955 8.955 8.659 8.811 480,718 -0.28(-3.10%)
Aug 28, 2009 8.722 9.250 8.717 9.093 1,040,316 +0.40(+4.59%)
Aug 27, 2009 8.543 8.717 8.341 8.695 227,270 +0.17(+2.05%)
Aug 26, 2009 8.260 8.551 8.153 8.520 415,285 +0.27(+3.31%)
Aug 25, 2009 8.202 8.287 8.126 8.247 448,167 +0.13(+1.60%)
Aug 24, 2009 7.956 8.220 7.924 8.117 522,771 +0.21(+2.60%)
Aug 21, 2009 7.803 7.965 7.803 7.911 362,643 +0.20(+2.56%)
Aug 20, 2009 7.570 7.718 7.530 7.714 192,218 +0.14(+1.89%)
Aug 19, 2009 7.512 7.638 7.414 7.570 216,407 -0.03(-0.41%)
Aug 18, 2009 7.656 7.732 7.575 7.602 172,300 +0.03(+0.41%)
Aug 17, 2009 7.678 7.727 7.503 7.570 247,089 -0.29(-3.70%)
Aug 14, 2009 8.063 8.063 7.718 7.862 432,769 -0.20(-2.50%)
Aug 13, 2009 8.086 8.171 7.929 8.063 314,618 +0.01(+0.11%)
Aug 12, 2009 8.050 8.229 8.036 8.054 431,585 -0.04(-0.44%)
Aug 11, 2009 7.915 8.162 7.799 8.090 790,722 -0.56(-6.42%)
Aug 10, 2009 8.619 8.694 8.556 8.646 273,804 -0.01(-0.10%)
Aug 07, 2009 8.677 8.758 8.534 8.654 355,915 +0.11(+1.31%)
Aug 06, 2009 8.574 8.610 8.413 8.543 398,214 -0.01(-0.16%)
Aug 05, 2009 8.538 8.650 8.466 8.556 377,580 +0.00(+0.05%)
Aug 04, 2009 8.229 8.632 8.171 8.551 661,108 +0.23(+2.74%)
Aug 03, 2009 8.283 8.350 8.139 8.323 312,893 +0.14(+1.70%)
Jul 31, 2009 8.233 8.265 8.095 8.184 269,462 -0.05(-0.60%)
Jul 30, 2009 8.144 8.422 8.050 8.233 528,120 +0.14(+1.72%)
Jul 29, 2009 8.005 8.180 7.951 8.095 515,210 +0.07(+0.84%)
Jul 28, 2009 7.853 8.032 7.678 8.027 650,706 +0.09(+1.19%)
Jul 27, 2009 7.929 7.965 7.781 7.933 518,188 +0.17(+2.19%)
Jul 24, 2009 7.629 7.848 7.561 7.763 2,821 +0.11(+1.46%)
Jul 23, 2009 7.311 7.665 7.024 7.651 1,071,011 +0.31(+4.27%)
Jul 22, 2009 7.078 7.584 7.015 7.338 773,010 +0.26(+3.61%)
Jul 21, 2009 6.903 7.082 6.845 7.082 469,658 +0.27(+3.94%)
Jul 20, 2009 6.827 6.854 6.688 6.813 269,931 +0.06(+0.93%)
Jul 17, 2009 6.773 6.849 6.634 6.751 323,262 -0.02(-0.26%)
Jul 16, 2009 6.724 6.804 6.638 6.769 350,611 +0.00(+0.07%)
Jul 15, 2009 6.585 6.787 6.585 6.764 1,068,078 +0.27(+4.21%)
Jul 14, 2009 6.253 6.563 6.253 6.491 646,911 +0.21(+3.35%)
Jul 13, 2009 6.025 6.330 6.025 6.280 451,556 +0.36(+6.05%)
Jul 10, 2009 5.985 5.994 5.846 5.922 326,695 -0.13(-2.07%)
Jul 09, 2009 6.106 6.150 5.989 6.047 374,405 -0.05(-0.88%)
Jul 08, 2009 6.280 6.321 6.003 6.101 337,629 -0.17(-2.64%)
Jul 07, 2009 6.442 6.500 6.231 6.267 377,162 -0.15(-2.37%)
Jul 06, 2009 6.518 6.621 6.262 6.419 441,964 -0.13(-2.05%)
Jul 02, 2009 6.701 6.760 6.455 6.554 284,742 -0.25(-3.62%)
Jul 01, 2009 6.791 6.925 6.719 6.800 997,881 +0.10(+1.54%)
Jun 30, 2009 6.491 6.809 6.397 6.697 1,592,557 +0.26(+3.96%)
Jun 29, 2009 6.468 6.495 6.374 6.442 522,331 -0.01(-0.14%)
Jun 26, 2009 6.460 6.473 6.383 6.451 761,864 -0.02(-0.35%)
Jun 25, 2009 6.504 6.513 6.460 6.473 540,846 -0.06(-0.89%)
Jun 24, 2009 6.554 6.625 6.464 6.531 645,234 +0.07(+1.04%)
Jun 23, 2009 6.567 6.654 6.446 6.464 527,591 -0.07(-1.03%)
Jun 22, 2009 6.652 6.733 6.531 6.531 714,855 -0.15(-2.21%)
Jun 19, 2009 6.809 6.903 6.634 6.679 638,106 -0.04(-0.60%)
Jun 18, 2009 6.813 6.854 6.706 6.719 724,264 -0.13(-1.83%)
Jun 17, 2009 6.988 7.019 6.818 6.845 247,435 -0.10(-1.42%)
Jun 16, 2009 7.208 7.270 6.925 6.943 396,376 -0.17(-2.45%)
Jun 15, 2009 7.333 7.369 7.055 7.118 331,718 -0.39(-5.25%)
Jun 12, 2009 7.467 7.570 7.400 7.512 184,730 -0.05(-0.65%)
Jun 11, 2009 7.526 7.700 7.499 7.561 541,072 +0.02(+0.30%)
Jun 10, 2009 7.499 7.548 7.360 7.539 611,340 +0.14(+1.88%)
Jun 09, 2009 7.387 7.548 7.302 7.400 335,352 +0.04(+0.49%)
Jun 08, 2009 7.436 7.512 7.279 7.364 407,172 -0.43(-5.52%)
Jun 05, 2009 7.857 8.031 7.673 7.794 491,308 -0.00(-0.06%)
Jun 04, 2009 7.557 7.893 7.544 7.799 528,658 +0.27(+3.63%)
Jun 03, 2009 7.423 7.526 7.391 7.526 607,880 +0.04(+0.60%)
Jun 02, 2009 7.355 7.557 7.333 7.481 723,184 +0.11(+1.46%)
Jun 01, 2009 7.024 7.561 7.015 7.373 1,218,924 +0.46(+6.68%)
May 29, 2009 6.764 6.916 6.675 6.912 602,616 +0.15(+2.25%)
May 28, 2009 6.710 6.840 6.473 6.760 490,196 +0.09(+1.41%)
May 27, 2009 6.836 6.899 6.630 6.666 671,900 -0.19(-2.75%)
May 26, 2009 6.428 7.037 6.428 6.854 483,479 +0.41(+6.40%)
May 22, 2009 6.567 6.567 6.397 6.442 314,109 -0.10(-1.51%)
May 21, 2009 6.383 6.549 6.361 6.540 686,930 +0.12(+1.88%)
May 20, 2009 6.442 6.558 6.133 6.419 605,616 +0.03(+0.49%)
May 19, 2009 6.401 6.522 6.244 6.388 305,287 +0.05(+0.85%)
May 18, 2009 6.012 6.366 5.980 6.334 314,922 +0.41(+6.88%)
May 15, 2009 6.074 6.079 5.846 5.926 515,241 -0.15(-2.51%)
May 14, 2009 5.949 6.128 5.922 6.079 293,969 +0.16(+2.65%)
May 13, 2009 6.209 6.249 5.868 5.922 697,963 -0.48(-7.49%)
May 12, 2009 6.473 6.527 6.204 6.401 549,698 -0.03(-0.42%)
May 11, 2009 6.536 6.585 6.406 6.428 617,617 -0.29(-4.33%)
May 08, 2009 6.401 6.719 6.352 6.719 487,310 +0.42(+6.67%)
May 07, 2009 6.437 6.529 6.240 6.299 1,578,502 -0.03(-0.55%)
May 06, 2009 6.361 6.424 6.092 6.334 880,144 +0.03(+0.50%)
May 05, 2009 6.486 6.603 6.240 6.303 733,439 -0.12(-1.81%)
May 04, 2009 6.289 6.424 6.276 6.419 1,463,799 +0.16(+2.58%)
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.