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

Cohn & Steers Inc (NY: CNS )

70.29 +1.91 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2006 10.97 11.06 10.94 11.01 228,577 +0.04(+0.41%)
May 30, 2006 11.11 11.15 10.95 10.97 173,218 -0.20(-1.77%)
May 26, 2006 11.07 11.22 11.02 11.16 47,992 +0.10(+0.89%)
May 25, 2006 10.97 11.09 10.95 11.07 148,441 +0.13(+1.15%)
May 24, 2006 10.90 11.01 10.89 10.94 814,305 +0.02(+0.21%)
May 23, 2006 10.93 11.05 10.91 10.92 153,128 +0.05(+0.45%)
May 22, 2006 10.98 11.02 10.80 10.87 248,890 -0.13(-1.18%)
May 19, 2006 10.90 11.09 10.83 11.00 135,494 +0.10(+0.90%)
May 18, 2006 11.09 11.11 10.77 10.90 171,879 -0.15(-1.34%)
May 17, 2006 11.20 11.24 10.99 11.05 377,018 -0.15(-1.36%)
May 16, 2006 11.20 11.26 11.12 11.20 83,261 +0.00(+0.00%)
May 15, 2006 11.16 11.28 11.11 11.20 89,511 +0.04(+0.36%)
May 12, 2006 11.31 11.36 11.11 11.16 297,998 -0.17(-1.54%)
May 11, 2006 11.43 11.45 11.27 11.33 142,191 -0.09(-0.82%)
May 10, 2006 11.46 11.48 11.38 11.43 255,363 -0.04(-0.31%)
May 09, 2006 11.48 11.55 11.39 11.46 170,316 -0.02(-0.16%)
May 08, 2006 11.48 11.56 11.46 11.48 113,842 -0.11(-0.93%)
May 05, 2006 11.47 11.72 11.36 11.59 185,718 +0.15(+1.33%)
May 04, 2006 11.44 11.46 11.34 11.44 56,921 +0.01(+0.12%)
May 03, 2006 11.46 11.50 11.28 11.42 138,173 +0.01(+0.12%)
May 02, 2006 11.42 11.43 11.33 11.41 259,381 -0.01(-0.12%)
May 01, 2006 11.47 11.59 11.38 11.42 133,708 -0.06(-0.51%)
Apr 28, 2006 11.67 11.72 11.47 11.48 249,336 -0.28(-2.36%)
Apr 27, 2006 12.10 12.10 11.73 11.76 299,784 -0.55(-4.48%)
Apr 26, 2006 12.32 12.52 12.25 12.31 81,252 -0.02(-0.18%)
Apr 25, 2006 11.98 12.50 11.93 12.33 133,039 +0.38(+3.15%)
Apr 24, 2006 12.16 12.16 11.91 11.96 132,146 -0.19(-1.59%)
Apr 21, 2006 12.34 12.37 12.10 12.15 126,342 -0.19(-1.56%)
Apr 20, 2006 12.45 12.51 12.32 12.34 94,421 -0.08(-0.65%)
Apr 19, 2006 12.34 12.45 12.30 12.42 174,557 +0.13(+1.06%)
Apr 18, 2006 11.78 12.32 11.78 12.29 106,922 +0.53(+4.53%)
Apr 17, 2006 11.87 11.98 11.64 11.76 116,967 -0.09(-0.76%)
Apr 13, 2006 11.78 11.93 11.77 11.85 85,493 +0.07(+0.57%)
Apr 12, 2006 11.71 11.82 11.70 11.78 60,715 +0.16(+1.35%)
Apr 11, 2006 11.65 11.73 11.56 11.63 113,842 +0.02(+0.19%)
Apr 10, 2006 11.40 11.83 11.38 11.60 173,888 +0.20(+1.77%)
Apr 07, 2006 11.51 11.69 11.33 11.40 225,898 -0.06(-0.55%)
Apr 06, 2006 10.85 11.49 10.80 11.46 133,262 +0.61(+5.66%)
Apr 05, 2006 10.77 10.90 10.77 10.85 61,385 +0.09(+0.87%)
Apr 04, 2006 10.75 10.82 10.73 10.76 55,581 +0.04(+0.38%)
Apr 03, 2006 10.95 10.95 10.66 10.72 64,956 -0.26(-2.37%)
Mar 31, 2006 10.79 10.98 10.66 10.98 104,913 +0.18(+1.70%)
Mar 30, 2006 10.86 10.86 10.75 10.79 35,715 -0.07(-0.66%)
Mar 29, 2006 10.75 10.86 10.68 10.86 48,438 +0.09(+0.79%)
Mar 28, 2006 10.84 10.86 10.64 10.78 61,608 -0.07(-0.66%)
Mar 27, 2006 10.64 10.97 10.56 10.85 110,270 +0.14(+1.34%)
Mar 24, 2006 10.73 10.84 10.59 10.71 76,787 -0.02(-0.21%)
Mar 23, 2006 10.59 10.73 10.48 10.73 129,021 +0.14(+1.35%)
Mar 22, 2006 10.48 10.62 10.46 10.59 84,153 +0.08(+0.77%)
Mar 21, 2006 10.53 10.63 10.46 10.51 93,305 -0.06(-0.55%)
Mar 20, 2006 10.56 10.56 10.42 10.56 95,091 +0.02(+0.21%)
Mar 17, 2006 10.34 10.60 10.28 10.54 251,345 +0.20(+1.95%)
Mar 16, 2006 10.30 10.38 10.22 10.34 61,162 +0.01(+0.13%)
Mar 15, 2006 10.39 10.41 10.30 10.33 76,564 -0.00(-0.04%)
Mar 14, 2006 10.38 10.39 10.30 10.33 60,939 -0.05(-0.47%)
Mar 13, 2006 10.26 10.42 10.21 10.38 78,350 +0.21(+2.03%)
Mar 10, 2006 9.950 10.17 9.896 10.17 30,804 +0.22(+2.25%)
Mar 09, 2006 9.793 9.968 9.766 9.950 62,055 +0.16(+1.65%)
Mar 08, 2006 9.529 9.811 9.520 9.789 64,956 +0.24(+2.49%)
Mar 07, 2006 9.793 9.798 9.453 9.551 55,135 -0.30(-3.09%)
Mar 06, 2006 10.27 10.27 9.811 9.856 59,376 -0.41(-4.01%)
Mar 03, 2006 10.43 10.43 10.21 10.27 47,099 -0.16(-1.55%)
Mar 02, 2006 10.39 10.43 10.24 10.43 96,430 +0.00(+0.04%)
Mar 01, 2006 10.10 10.46 10.10 10.42 91,743 +0.36(+3.56%)
Feb 28, 2006 10.42 10.26 10.07 10.07 103,350 -0.35(-3.35%)
Feb 27, 2006 10.41 10.51 10.41 10.42 72,100 -0.01(-0.09%)
Feb 24, 2006 10.35 10.46 10.22 10.42 144,200 +0.04(+0.43%)
Feb 23, 2006 10.38 10.43 10.35 10.38 82,814 -0.06(-0.56%)
Feb 22, 2006 10.39 10.54 10.37 10.44 383,938 -0.10(-0.98%)
Feb 21, 2006 10.81 10.81 10.51 10.54 103,350 -0.10(-0.93%)
Feb 17, 2006 10.89 10.89 10.55 10.64 211,612 -0.22(-2.06%)
Feb 16, 2006 10.93 11.17 10.64 10.86 393,983 -0.09(-0.82%)
Feb 15, 2006 10.35 10.95 10.35 10.95 244,872 +0.59(+5.66%)
Feb 14, 2006 10.07 10.39 10.06 10.37 261,167 +0.30(+3.03%)
Feb 13, 2006 9.856 10.06 9.766 10.06 218,309 +0.32(+3.26%)
Feb 10, 2006 9.632 9.887 9.520 9.744 567,648 +0.04(+0.46%)
Feb 09, 2006 9.990 9.990 9.677 9.699 136,610 -0.34(-3.35%)
Feb 08, 2006 9.502 10.08 9.444 10.04 94,421 +0.52(+5.51%)
Feb 07, 2006 9.677 9.699 9.497 9.511 59,822 -0.12(-1.21%)
Feb 06, 2006 9.636 9.744 9.533 9.627 51,563 -0.01(-0.14%)
Feb 03, 2006 9.668 9.726 9.636 9.641 12,723 -0.03(-0.28%)
Feb 02, 2006 9.981 10.04 9.668 9.668 60,715 -0.31(-3.14%)
Feb 01, 2006 9.565 10.01 9.565 9.981 75,225 +0.39(+4.06%)
Jan 31, 2006 9.251 9.677 9.206 9.591 88,171 +0.36(+3.88%)
Jan 30, 2006 9.287 9.426 9.184 9.233 61,385 -0.05(-0.53%)
Jan 27, 2006 9.072 9.412 9.049 9.282 88,618 +0.18(+2.02%)
Jan 26, 2006 9.206 9.206 9.031 9.099 85,716 -0.04(-0.49%)
Jan 25, 2006 9.161 9.399 9.134 9.143 54,019 +0.00(+0.00%)
Jan 24, 2006 9.206 9.229 9.117 9.143 74,778 -0.04(-0.39%)
Jan 23, 2006 9.139 9.296 9.094 9.179 60,046 +0.09(+0.94%)
Jan 20, 2006 9.184 9.278 8.978 9.094 97,323 -0.01(-0.10%)
Jan 19, 2006 9.273 9.273 9.067 9.103 62,947 -0.19(-2.07%)
Jan 18, 2006 9.143 9.632 9.143 9.296 156,477 +0.15(+1.67%)
Jan 17, 2006 9.027 9.148 8.942 9.143 45,760 +0.14(+1.54%)
Jan 13, 2006 8.870 9.072 8.812 9.005 55,581 +0.10(+1.16%)
Jan 12, 2006 9.363 9.363 8.902 8.902 98,663 -0.50(-5.29%)
Jan 11, 2006 9.780 9.780 9.229 9.399 96,430 -0.38(-3.85%)
Jan 10, 2006 9.408 9.780 9.372 9.775 66,296 +0.32(+3.41%)
Jan 09, 2006 8.893 9.488 8.879 9.453 170,093 +0.56(+6.35%)
Jan 06, 2006 8.736 8.915 8.692 8.888 52,679 +0.17(+2.01%)
Jan 05, 2006 8.557 8.713 8.521 8.713 81,475 +0.15(+1.73%)
Jan 04, 2006 8.557 8.596 8.512 8.566 53,572 -0.04(-0.47%)
Jan 03, 2006 8.377 8.664 8.333 8.606 89,511 +0.26(+3.11%)
Dec 30, 2005 8.342 8.391 8.283 8.346 56,251 -0.02(-0.21%)
Dec 29, 2005 8.346 8.386 8.328 8.364 36,384 -0.00(-0.05%)
Dec 28, 2005 8.333 8.395 8.333 8.368 40,179 +0.08(+0.92%)
Dec 27, 2005 8.239 8.422 8.239 8.292 151,343 +0.00(+0.05%)
Dec 23, 2005 8.104 8.288 8.104 8.288 27,232 +0.17(+2.04%)
Dec 22, 2005 8.149 8.176 8.019 8.122 23,661 -0.01(-0.17%)
Dec 21, 2005 7.992 8.207 7.952 8.135 45,983 +0.18(+2.25%)
Dec 20, 2005 7.961 7.997 7.911 7.956 29,018 -0.01(-0.17%)
Dec 19, 2005 8.144 8.158 7.911 7.970 78,796 -0.19(-2.31%)
Dec 16, 2005 8.131 8.212 8.077 8.158 110,493 +0.05(+0.61%)
Dec 15, 2005 8.243 8.243 8.068 8.109 50,447 -0.16(-1.90%)
Dec 14, 2005 8.221 8.270 8.149 8.265 45,983 +0.04(+0.54%)
Dec 13, 2005 8.221 8.234 8.153 8.221 37,277 -0.02(-0.27%)
Dec 12, 2005 8.019 8.252 8.010 8.243 57,813 +0.23(+2.85%)
Dec 09, 2005 7.983 8.041 7.894 8.015 35,715 +0.03(+0.34%)
Dec 08, 2005 7.925 8.077 7.911 7.988 354,473 +0.06(+0.79%)
Dec 07, 2005 7.929 7.929 7.826 7.925 85,493 -0.00(-0.06%)
Dec 06, 2005 7.862 8.041 7.862 7.929 128,128 +0.09(+1.14%)
Dec 05, 2005 7.620 7.840 7.549 7.840 133,262 +0.21(+2.76%)
Dec 02, 2005 8.189 8.189 7.423 7.629 535,281 -0.56(-6.89%)
Dec 01, 2005 8.194 8.337 8.171 8.194 119,645 +0.00(+0.00%)
Nov 30, 2005 8.198 8.239 8.135 8.194 83,707 -0.00(-0.05%)
Nov 29, 2005 8.265 8.265 8.185 8.198 89,287 -0.02(-0.27%)
Nov 28, 2005 8.391 8.400 8.207 8.221 175,450 -0.17(-2.03%)
Nov 25, 2005 8.364 8.404 8.333 8.391 18,750 +0.03(+0.38%)
Nov 23, 2005 8.373 8.418 8.359 8.359 123,217 -0.01(-0.16%)
Nov 22, 2005 8.243 8.373 8.234 8.373 73,885 +0.15(+1.85%)
Nov 21, 2005 7.974 8.270 7.952 8.221 158,709 +0.27(+3.44%)
Nov 18, 2005 7.885 7.983 7.853 7.947 263,622 +0.15(+1.95%)
Nov 17, 2005 7.817 7.840 7.745 7.795 67,412 +0.02(+0.23%)
Nov 16, 2005 7.938 7.938 7.777 7.777 39,509 -0.17(-2.09%)
Nov 15, 2005 7.974 7.974 7.862 7.943 35,491 -0.04(-0.56%)
Nov 14, 2005 8.028 8.055 7.934 7.988 64,064 -0.07(-0.89%)
Nov 11, 2005 8.046 8.153 8.046 8.059 123,217 -0.00(-0.06%)
Nov 10, 2005 7.974 8.064 7.907 8.064 43,081 +0.11(+1.41%)
Nov 09, 2005 7.979 8.046 7.912 7.952 93,529 -0.04(-0.50%)
Nov 08, 2005 7.916 7.997 7.894 7.992 37,500 +0.05(+0.68%)
Nov 07, 2005 7.916 8.010 7.901 7.938 76,564 +0.02(+0.28%)
Nov 04, 2005 7.997 7.997 7.880 7.916 35,491 -0.12(-1.45%)
Nov 03, 2005 8.059 8.064 8.010 8.032 60,715 -0.03(-0.33%)
Nov 02, 2005 8.019 8.073 7.997 8.059 149,110 +0.04(+0.50%)
Nov 01, 2005 8.176 8.185 7.983 8.019 89,287 -0.26(-3.14%)
Oct 31, 2005 8.221 8.279 8.064 8.279 58,483 +0.10(+1.26%)
Oct 28, 2005 8.176 8.239 8.122 8.176 75,448 +0.03(+0.33%)
Oct 27, 2005 8.413 8.413 8.140 8.149 74,555 -0.26(-3.14%)
Oct 26, 2005 8.391 8.445 8.297 8.413 35,491 -0.02(-0.27%)
Oct 25, 2005 8.409 8.445 8.351 8.436 37,724 +0.03(+0.32%)
Oct 24, 2005 8.064 8.409 7.974 8.409 34,375 +0.44(+5.51%)
Oct 21, 2005 7.840 7.974 7.840 7.970 31,697 +0.13(+1.66%)
Oct 20, 2005 7.979 7.997 7.772 7.840 50,001 -0.09(-1.19%)
Oct 19, 2005 7.773 7.934 7.428 7.934 124,556 +0.16(+2.07%)
Oct 18, 2005 8.064 8.171 7.683 7.773 70,760 -0.30(-3.72%)
Oct 17, 2005 8.454 8.454 8.015 8.073 70,760 -0.39(-4.66%)
Oct 14, 2005 8.342 8.467 8.333 8.467 18,527 +0.11(+1.34%)
Oct 13, 2005 8.445 8.445 8.324 8.355 37,724 -0.09(-1.01%)
Oct 12, 2005 8.579 8.624 8.427 8.440 170,539 -0.14(-1.62%)
Oct 11, 2005 8.870 8.879 8.579 8.579 31,027 -0.27(-3.04%)
Oct 10, 2005 9.309 9.309 8.848 8.848 44,867 -0.04(-0.40%)
Oct 07, 2005 8.893 8.951 8.870 8.884 14,062 +0.02(+0.20%)
Oct 06, 2005 8.857 8.978 8.749 8.866 103,350 -0.02(-0.25%)
Oct 05, 2005 8.893 8.924 8.803 8.888 46,429 +0.02(+0.25%)
Oct 04, 2005 8.987 9.009 8.812 8.866 22,098 -0.12(-1.35%)
Oct 03, 2005 8.906 9.000 8.906 8.987 29,465 +0.03(+0.30%)
Sep 30, 2005 8.821 8.960 8.803 8.960 47,992 +0.16(+1.83%)
Sep 29, 2005 8.951 8.951 8.736 8.799 49,778 -0.15(-1.65%)
Sep 28, 2005 8.893 8.964 8.870 8.946 102,681 +0.08(+0.86%)
Sep 27, 2005 8.946 8.982 8.870 8.870 64,733 -0.07(-0.80%)
Sep 26, 2005 8.960 9.040 8.924 8.942 54,019 -0.02(-0.20%)
Sep 23, 2005 8.960 9.014 8.839 8.960 38,840 +0.07(+0.76%)
Sep 22, 2005 8.870 8.946 8.848 8.893 41,965 +0.07(+0.76%)
Sep 21, 2005 9.094 9.094 8.655 8.825 120,315 -0.26(-2.91%)
Sep 20, 2005 9.076 9.300 9.018 9.090 64,510 +0.02(+0.20%)
Sep 19, 2005 9.072 9.076 8.933 9.072 74,108 +0.00(+0.00%)
Sep 16, 2005 9.031 9.081 8.946 9.072 114,065 +0.11(+1.25%)
Sep 15, 2005 8.848 9.049 8.785 8.960 71,430 +0.00(+0.00%)
Sep 14, 2005 9.152 9.152 8.960 8.960 33,929 -0.17(-1.86%)
Sep 13, 2005 9.314 9.314 9.081 9.130 41,742 -0.18(-1.97%)
Sep 12, 2005 9.318 9.354 9.273 9.314 54,688 -0.02(-0.24%)
Sep 09, 2005 9.296 9.408 9.291 9.336 41,518 +0.03(+0.29%)
Sep 08, 2005 9.296 9.358 9.238 9.309 20,313 -0.03(-0.29%)
Sep 07, 2005 9.224 9.403 9.224 9.336 43,081 +0.17(+1.81%)
Sep 06, 2005 9.072 9.170 9.067 9.170 50,001 +0.07(+0.79%)
Sep 02, 2005 9.188 9.188 9.094 9.099 63,394 -0.09(-0.93%)
Sep 01, 2005 9.184 9.193 8.991 9.184 130,806 +0.00(+0.00%)
Aug 31, 2005 9.014 9.341 8.893 9.184 211,389 +0.17(+1.89%)
Aug 30, 2005 8.700 9.023 8.700 9.014 227,237 +0.30(+3.44%)
Aug 29, 2005 8.633 8.713 8.539 8.713 64,510 +0.10(+1.20%)
Aug 26, 2005 9.005 9.005 8.597 8.610 54,019 -0.35(-3.90%)
Aug 25, 2005 9.000 9.031 8.915 8.960 43,304 -0.04(-0.40%)
Aug 24, 2005 8.830 9.117 8.749 8.996 85,269 +0.19(+2.14%)
Aug 23, 2005 8.579 8.825 8.579 8.807 43,304 +0.28(+3.26%)
Aug 22, 2005 8.579 8.601 8.530 8.530 93,082 +0.01(+0.16%)
Aug 19, 2005 8.557 8.624 8.507 8.516 81,028 +0.03(+0.32%)
Aug 18, 2005 8.467 8.512 8.032 8.489 129,913 -0.04(-0.52%)
Aug 17, 2005 8.803 8.848 8.534 8.534 52,010 -0.20(-2.31%)
Aug 16, 2005 8.848 8.848 8.669 8.736 57,144 -0.04(-0.51%)
Aug 15, 2005 9.005 9.005 8.754 8.781 57,144 -0.18(-2.00%)
Aug 12, 2005 9.139 9.139 8.915 8.960 66,742 -0.12(-1.28%)
Aug 11, 2005 9.063 9.117 8.960 9.076 45,313 -0.02(-0.20%)
Aug 10, 2005 8.785 9.520 8.785 9.094 122,324 +0.31(+3.57%)
Aug 09, 2005 8.691 8.861 8.543 8.781 85,716 +0.12(+1.40%)
Aug 08, 2005 9.009 9.009 8.512 8.660 275,230 -0.34(-3.83%)
Aug 05, 2005 10.10 10.10 8.960 9.005 151,119 -1.21(-11.84%)
Aug 04, 2005 10.30 10.32 10.19 10.21 32,590 -0.15(-1.43%)
Aug 03, 2005 10.07 10.41 9.869 10.36 52,903 +0.35(+3.49%)
Aug 02, 2005 10.35 10.41 9.721 10.01 70,760 -0.27(-2.61%)
Aug 01, 2005 9.766 10.58 9.766 10.28 122,547 +0.45(+4.56%)
Jul 29, 2005 10.19 10.24 9.833 9.833 44,420 -0.33(-3.26%)
Jul 28, 2005 9.520 10.16 9.520 10.16 44,197 +0.62(+6.53%)
Jul 27, 2005 9.587 9.587 9.453 9.542 45,090 +0.06(+0.61%)
Jul 26, 2005 9.497 9.515 9.296 9.484 62,501 -0.05(-0.52%)
Jul 25, 2005 10.08 10.08 9.363 9.533 94,645 -0.60(-5.92%)
Jul 22, 2005 9.945 10.19 9.945 10.13 18,750 +0.26(+2.58%)
Jul 21, 2005 9.856 9.927 9.766 9.878 37,724 +0.03(+0.27%)
Jul 20, 2005 9.623 9.856 9.623 9.851 24,330 +0.30(+3.09%)
Jul 19, 2005 9.645 9.677 9.408 9.556 27,679 -0.02(-0.23%)
Jul 18, 2005 9.430 9.587 9.332 9.578 19,420 +0.04(+0.38%)
Jul 15, 2005 9.435 9.542 9.282 9.542 14,286 +0.11(+1.14%)
Jul 14, 2005 9.632 9.632 9.211 9.435 40,179 -0.20(-2.05%)
Jul 13, 2005 9.968 9.968 9.605 9.632 39,063 -0.34(-3.37%)
Jul 12, 2005 9.596 10.19 9.596 9.968 63,840 +0.37(+3.87%)
Jul 11, 2005 9.497 9.739 9.453 9.596 139,065 +0.17(+1.81%)
Jul 08, 2005 9.587 9.587 9.363 9.426 60,715 -0.13(-1.41%)
Jul 07, 2005 9.184 9.565 9.184 9.560 36,608 +0.29(+3.09%)
Jul 06, 2005 9.654 9.677 9.117 9.273 73,216 -0.34(-3.50%)
Jul 05, 2005 9.632 9.632 9.453 9.609 80,582 +0.04(+0.47%)
Jul 01, 2005 9.220 9.690 9.188 9.565 46,652 +0.33(+3.59%)
Jun 30, 2005 9.206 9.363 9.161 9.233 47,099 +0.14(+1.53%)
Jun 29, 2005 8.955 9.117 8.884 9.094 29,911 +0.15(+1.70%)
Jun 28, 2005 8.695 8.942 8.695 8.942 36,161 +0.25(+2.89%)
Jun 27, 2005 8.660 8.736 8.619 8.691 68,528 +0.07(+0.78%)
Jun 24, 2005 8.839 8.843 8.624 8.624 77,680 -0.22(-2.43%)
Jun 23, 2005 8.834 8.879 8.825 8.839 57,144 +0.00(+0.05%)
Jun 22, 2005 8.875 8.893 8.736 8.834 59,376 -0.05(-0.60%)
Jun 21, 2005 9.085 9.099 8.856 8.888 135,271 -0.11(-1.20%)
Jun 20, 2005 8.915 9.023 8.803 8.996 78,796 +0.08(+0.90%)
Jun 17, 2005 8.893 8.915 8.736 8.915 253,354 +0.29(+3.38%)
Jun 16, 2005 8.642 8.673 8.489 8.624 110,717 +0.03(+0.31%)
Jun 15, 2005 8.557 8.610 8.346 8.597 125,226 +0.04(+0.42%)
Jun 14, 2005 8.575 8.575 8.445 8.561 119,869 +0.17(+1.97%)
Jun 13, 2005 8.064 8.400 8.064 8.395 66,742 +0.32(+4.00%)
Jun 10, 2005 8.216 8.216 8.068 8.073 29,018 -0.21(-2.54%)
Jun 09, 2005 8.203 8.283 8.198 8.283 21,205 +0.17(+2.10%)
Jun 08, 2005 8.109 8.239 8.023 8.113 56,474 +0.00(+0.06%)
Jun 07, 2005 8.019 8.144 7.983 8.109 33,482 +0.04(+0.56%)
Jun 06, 2005 8.203 8.212 8.064 8.064 50,224 -0.12(-1.48%)
Jun 03, 2005 7.997 8.234 7.997 8.185 100,895 +0.10(+1.22%)
Jun 02, 2005 8.041 8.086 7.750 8.086 159,378 +0.07(+0.84%)
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.