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

Cohn & Steers Inc (NY: CNS )

71.14 -0.19 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2006 11.67 11.72 11.47 11.48 249,355 -0.28(-2.36%)
Apr 27, 2006 12.09 12.09 11.73 11.76 299,806 -0.55(-4.48%)
Apr 26, 2006 12.32 12.52 12.25 12.31 81,258 -0.02(-0.18%)
Apr 25, 2006 11.98 12.50 11.93 12.33 133,049 +0.38(+3.15%)
Apr 24, 2006 12.16 12.16 11.91 11.96 132,156 -0.19(-1.59%)
Apr 21, 2006 12.34 12.37 12.09 12.15 126,352 -0.19(-1.56%)
Apr 20, 2006 12.45 12.51 12.31 12.34 94,429 -0.08(-0.65%)
Apr 19, 2006 12.34 12.45 12.30 12.42 174,571 +0.13(+1.06%)
Apr 18, 2006 11.78 12.32 11.78 12.29 106,930 +0.53(+4.53%)
Apr 17, 2006 11.87 11.98 11.64 11.76 116,976 -0.09(-0.76%)
Apr 13, 2006 11.78 11.92 11.77 11.85 85,499 +0.07(+0.57%)
Apr 12, 2006 11.71 11.82 11.70 11.78 60,720 +0.16(+1.35%)
Apr 11, 2006 11.65 11.73 11.56 11.62 113,850 +0.02(+0.19%)
Apr 10, 2006 11.40 11.83 11.38 11.60 173,901 +0.20(+1.77%)
Apr 07, 2006 11.51 11.69 11.32 11.40 225,915 -0.06(-0.55%)
Apr 06, 2006 10.85 11.49 10.80 11.46 133,272 +0.61(+5.66%)
Apr 05, 2006 10.77 10.90 10.77 10.85 61,390 +0.09(+0.87%)
Apr 04, 2006 10.75 10.82 10.73 10.76 55,585 +0.04(+0.38%)
Apr 03, 2006 10.95 10.95 10.66 10.72 64,961 -0.26(-2.37%)
Mar 31, 2006 10.79 10.97 10.66 10.97 104,921 +0.18(+1.70%)
Mar 30, 2006 10.86 10.86 10.75 10.79 35,717 -0.07(-0.66%)
Mar 29, 2006 10.75 10.86 10.67 10.86 48,442 +0.09(+0.79%)
Mar 28, 2006 10.84 10.86 10.64 10.78 61,613 -0.07(-0.66%)
Mar 27, 2006 10.64 10.97 10.56 10.85 110,278 +0.14(+1.34%)
Mar 24, 2006 10.73 10.84 10.59 10.71 76,793 -0.02(-0.21%)
Mar 23, 2006 10.59 10.73 10.48 10.73 129,030 +0.14(+1.35%)
Mar 22, 2006 10.48 10.62 10.46 10.59 84,160 +0.08(+0.77%)
Mar 21, 2006 10.53 10.63 10.46 10.50 93,312 -0.06(-0.55%)
Mar 20, 2006 10.56 10.56 10.41 10.56 95,098 +0.02(+0.21%)
Mar 17, 2006 10.34 10.60 10.28 10.54 251,364 +0.20(+1.95%)
Mar 16, 2006 10.30 10.37 10.22 10.34 61,166 +0.01(+0.13%)
Mar 15, 2006 10.39 10.41 10.30 10.33 76,570 -0.00(-0.04%)
Mar 14, 2006 10.38 10.39 10.30 10.33 60,943 -0.05(-0.47%)
Mar 13, 2006 10.26 10.42 10.21 10.38 78,356 +0.21(+2.02%)
Mar 10, 2006 9.949 10.17 9.895 10.17 30,806 +0.22(+2.25%)
Mar 09, 2006 9.792 9.967 9.765 9.949 62,059 +0.16(+1.65%)
Mar 08, 2006 9.528 9.810 9.519 9.788 64,961 +0.24(+2.49%)
Mar 07, 2006 9.792 9.797 9.452 9.550 55,139 -0.30(-3.09%)
Mar 06, 2006 10.27 10.27 9.810 9.855 59,380 -0.41(-4.01%)
Mar 03, 2006 10.43 10.43 10.21 10.27 47,102 -0.16(-1.55%)
Mar 02, 2006 10.39 10.43 10.24 10.43 96,438 +0.00(+0.04%)
Mar 01, 2006 10.10 10.46 10.10 10.42 91,750 +0.36(+3.56%)
Feb 28, 2006 10.41 10.26 10.07 10.07 103,358 -0.35(-3.36%)
Feb 27, 2006 10.41 10.51 10.41 10.41 72,105 -0.01(-0.09%)
Feb 24, 2006 10.35 10.46 10.22 10.42 144,210 +0.04(+0.43%)
Feb 23, 2006 10.38 10.43 10.35 10.38 82,820 -0.06(-0.56%)
Feb 22, 2006 10.39 10.54 10.37 10.44 383,967 -0.10(-0.98%)
Feb 21, 2006 10.81 10.81 10.50 10.54 103,358 -0.10(-0.93%)
Feb 17, 2006 10.89 10.89 10.55 10.64 211,628 -0.22(-2.06%)
Feb 16, 2006 10.93 11.17 10.64 10.86 394,012 -0.09(-0.82%)
Feb 15, 2006 10.35 10.95 10.35 10.95 244,890 +0.59(+5.66%)
Feb 14, 2006 10.07 10.39 10.06 10.37 261,187 +0.30(+3.03%)
Feb 13, 2006 9.855 10.06 9.765 10.06 218,325 +0.32(+3.26%)
Feb 10, 2006 9.631 9.886 9.519 9.743 567,691 +0.04(+0.46%)
Feb 09, 2006 9.989 9.989 9.676 9.698 136,620 -0.34(-3.35%)
Feb 08, 2006 9.501 10.08 9.443 10.03 94,429 +0.52(+5.51%)
Feb 07, 2006 9.676 9.698 9.497 9.510 59,827 -0.12(-1.21%)
Feb 06, 2006 9.636 9.743 9.532 9.627 51,567 -0.01(-0.14%)
Feb 03, 2006 9.667 9.725 9.636 9.640 12,724 -0.03(-0.28%)
Feb 02, 2006 9.980 10.04 9.667 9.667 60,720 -0.31(-3.14%)
Feb 01, 2006 9.564 10.01 9.564 9.980 75,230 +0.39(+4.06%)
Jan 31, 2006 9.250 9.676 9.205 9.591 88,178 +0.36(+3.88%)
Jan 30, 2006 9.286 9.425 9.183 9.232 61,390 -0.05(-0.53%)
Jan 27, 2006 9.071 9.412 9.049 9.282 88,624 +0.18(+2.02%)
Jan 26, 2006 9.205 9.205 9.031 9.098 85,722 -0.04(-0.49%)
Jan 25, 2006 9.161 9.398 9.134 9.143 54,023 +0.00(+0.00%)
Jan 24, 2006 9.205 9.228 9.116 9.143 74,784 -0.04(-0.39%)
Jan 23, 2006 9.138 9.295 9.093 9.179 60,050 +0.09(+0.94%)
Jan 20, 2006 9.183 9.277 8.977 9.093 97,331 -0.01(-0.10%)
Jan 19, 2006 9.273 9.273 9.067 9.102 62,952 -0.19(-2.07%)
Jan 18, 2006 9.143 9.631 9.143 9.295 156,488 +0.15(+1.67%)
Jan 17, 2006 9.026 9.147 8.941 9.143 45,763 +0.14(+1.54%)
Jan 13, 2006 8.870 9.071 8.811 9.004 55,585 +0.10(+1.16%)
Jan 12, 2006 9.362 9.362 8.901 8.901 98,670 -0.50(-5.29%)
Jan 11, 2006 9.779 9.779 9.228 9.398 96,438 -0.38(-3.85%)
Jan 10, 2006 9.407 9.779 9.371 9.774 66,301 +0.32(+3.41%)
Jan 09, 2006 8.892 9.488 8.878 9.452 170,106 +0.56(+6.35%)
Jan 06, 2006 8.735 8.915 8.691 8.887 52,683 +0.17(+2.01%)
Jan 05, 2006 8.556 8.713 8.520 8.713 81,481 +0.15(+1.73%)
Jan 04, 2006 8.556 8.596 8.511 8.565 53,576 -0.04(-0.47%)
Jan 03, 2006 8.377 8.663 8.332 8.605 89,517 +0.26(+3.11%)
Dec 30, 2005 8.341 8.390 8.283 8.345 56,255 -0.02(-0.21%)
Dec 29, 2005 8.345 8.386 8.327 8.363 36,387 -0.00(-0.05%)
Dec 28, 2005 8.332 8.395 8.332 8.368 40,182 +0.08(+0.92%)
Dec 27, 2005 8.238 8.422 8.238 8.292 151,354 +0.00(+0.05%)
Dec 23, 2005 8.104 8.287 8.104 8.287 27,234 +0.17(+2.04%)
Dec 22, 2005 8.148 8.175 8.018 8.121 23,663 -0.01(-0.17%)
Dec 21, 2005 7.992 8.207 7.951 8.135 45,986 +0.18(+2.25%)
Dec 20, 2005 7.960 7.996 7.911 7.956 29,020 -0.01(-0.17%)
Dec 19, 2005 8.144 8.157 7.911 7.969 78,802 -0.19(-2.31%)
Dec 16, 2005 8.130 8.211 8.077 8.157 110,502 +0.05(+0.61%)
Dec 15, 2005 8.242 8.242 8.068 8.108 50,451 -0.16(-1.90%)
Dec 14, 2005 8.220 8.269 8.148 8.265 45,986 +0.04(+0.55%)
Dec 13, 2005 8.220 8.233 8.153 8.220 37,280 -0.02(-0.27%)
Dec 12, 2005 8.018 8.251 8.009 8.242 57,818 +0.23(+2.85%)
Dec 09, 2005 7.983 8.041 7.893 8.014 35,717 +0.03(+0.34%)
Dec 08, 2005 7.924 8.077 7.911 7.987 354,499 +0.06(+0.79%)
Dec 07, 2005 7.929 7.929 7.826 7.924 85,499 -0.00(-0.06%)
Dec 06, 2005 7.862 8.041 7.862 7.929 128,137 +0.09(+1.14%)
Dec 05, 2005 7.620 7.839 7.548 7.839 133,272 +0.21(+2.76%)
Dec 02, 2005 8.189 8.189 7.423 7.629 535,321 -0.56(-6.89%)
Dec 01, 2005 8.193 8.336 8.171 8.193 119,654 +0.00(+0.00%)
Nov 30, 2005 8.198 8.238 8.135 8.193 83,713 -0.00(-0.05%)
Nov 29, 2005 8.265 8.265 8.184 8.198 89,294 -0.02(-0.27%)
Nov 28, 2005 8.390 8.399 8.207 8.220 175,464 -0.17(-2.03%)
Nov 25, 2005 8.363 8.404 8.332 8.390 18,751 +0.03(+0.38%)
Nov 23, 2005 8.372 8.417 8.359 8.359 123,226 -0.01(-0.16%)
Nov 22, 2005 8.242 8.372 8.233 8.372 73,891 +0.15(+1.85%)
Nov 21, 2005 7.974 8.269 7.951 8.220 158,721 +0.27(+3.44%)
Nov 18, 2005 7.884 7.983 7.853 7.947 263,642 +0.15(+1.95%)
Nov 17, 2005 7.817 7.839 7.744 7.794 67,417 +0.02(+0.23%)
Nov 16, 2005 7.938 7.938 7.777 7.777 39,512 -0.17(-2.09%)
Nov 15, 2005 7.974 7.974 7.862 7.942 35,494 -0.04(-0.56%)
Nov 14, 2005 8.027 8.054 7.933 7.987 64,068 -0.07(-0.89%)
Nov 11, 2005 8.045 8.153 8.045 8.059 123,226 -0.00(-0.06%)
Nov 10, 2005 7.974 8.063 7.906 8.063 43,084 +0.11(+1.41%)
Nov 09, 2005 7.978 8.045 7.911 7.951 93,536 -0.04(-0.50%)
Nov 08, 2005 7.915 7.996 7.893 7.992 37,503 +0.05(+0.68%)
Nov 07, 2005 7.915 8.009 7.900 7.938 76,570 +0.02(+0.28%)
Nov 04, 2005 7.996 7.996 7.880 7.915 35,494 -0.12(-1.45%)
Nov 03, 2005 8.059 8.063 8.009 8.032 60,720 -0.03(-0.33%)
Nov 02, 2005 8.018 8.072 7.996 8.059 149,122 +0.04(+0.50%)
Nov 01, 2005 8.175 8.184 7.983 8.018 89,294 -0.26(-3.14%)
Oct 31, 2005 8.220 8.278 8.063 8.278 58,488 +0.10(+1.26%)
Oct 28, 2005 8.175 8.238 8.121 8.175 75,454 +0.03(+0.33%)
Oct 27, 2005 8.413 8.413 8.139 8.148 74,561 -0.26(-3.14%)
Oct 26, 2005 8.390 8.444 8.296 8.413 35,494 -0.02(-0.27%)
Oct 25, 2005 8.408 8.444 8.350 8.435 37,727 +0.03(+0.32%)
Oct 24, 2005 8.063 8.408 7.974 8.408 34,378 +0.44(+5.51%)
Oct 21, 2005 7.839 7.974 7.839 7.969 31,699 +0.13(+1.66%)
Oct 20, 2005 7.978 7.996 7.772 7.839 50,005 -0.09(-1.19%)
Oct 19, 2005 7.772 7.933 7.427 7.933 124,566 +0.16(+2.07%)
Oct 18, 2005 8.063 8.171 7.682 7.772 70,766 -0.30(-3.72%)
Oct 17, 2005 8.453 8.453 8.014 8.072 70,766 -0.39(-4.66%)
Oct 14, 2005 8.341 8.466 8.332 8.466 18,528 +0.11(+1.34%)
Oct 13, 2005 8.444 8.444 8.323 8.354 37,727 -0.09(-1.01%)
Oct 12, 2005 8.578 8.623 8.426 8.439 170,552 -0.14(-1.62%)
Oct 11, 2005 8.870 8.878 8.578 8.578 31,029 -0.27(-3.04%)
Oct 10, 2005 9.309 9.309 8.847 8.847 44,870 -0.04(-0.40%)
Oct 07, 2005 8.892 8.950 8.870 8.883 14,063 +0.02(+0.20%)
Oct 06, 2005 8.856 8.977 8.749 8.865 103,358 -0.02(-0.25%)
Oct 05, 2005 8.892 8.923 8.802 8.887 46,433 +0.02(+0.25%)
Oct 04, 2005 8.986 9.008 8.811 8.865 22,100 -0.12(-1.35%)
Oct 03, 2005 8.905 8.999 8.905 8.986 29,467 +0.03(+0.30%)
Sep 30, 2005 8.820 8.959 8.802 8.959 47,995 +0.16(+1.83%)
Sep 29, 2005 8.950 8.950 8.735 8.798 49,781 -0.15(-1.65%)
Sep 28, 2005 8.892 8.964 8.870 8.946 102,688 +0.08(+0.86%)
Sep 27, 2005 8.946 8.982 8.870 8.870 64,738 -0.07(-0.80%)
Sep 26, 2005 8.959 9.040 8.923 8.941 54,023 -0.02(-0.20%)
Sep 23, 2005 8.959 9.013 8.838 8.959 38,843 +0.07(+0.76%)
Sep 22, 2005 8.870 8.946 8.847 8.892 41,968 +0.07(+0.76%)
Sep 21, 2005 9.093 9.093 8.654 8.825 120,324 -0.26(-2.91%)
Sep 20, 2005 9.076 9.300 9.017 9.089 64,515 +0.02(+0.20%)
Sep 19, 2005 9.071 9.076 8.932 9.071 74,114 +0.00(+0.00%)
Sep 16, 2005 9.031 9.080 8.946 9.071 114,073 +0.11(+1.25%)
Sep 15, 2005 8.847 9.049 8.784 8.959 71,435 +0.00(+0.00%)
Sep 14, 2005 9.152 9.152 8.959 8.959 33,931 -0.17(-1.86%)
Sep 13, 2005 9.313 9.313 9.080 9.129 41,745 -0.18(-1.97%)
Sep 12, 2005 9.317 9.353 9.273 9.313 54,693 -0.02(-0.24%)
Sep 09, 2005 9.295 9.407 9.291 9.335 41,522 +0.03(+0.29%)
Sep 08, 2005 9.295 9.358 9.237 9.309 20,314 -0.03(-0.29%)
Sep 07, 2005 9.223 9.403 9.223 9.335 43,084 +0.17(+1.81%)
Sep 06, 2005 9.071 9.170 9.067 9.170 50,005 +0.07(+0.79%)
Sep 02, 2005 9.188 9.188 9.093 9.098 63,399 -0.09(-0.93%)
Sep 01, 2005 9.183 9.192 8.990 9.183 130,816 +0.00(+0.00%)
Aug 31, 2005 9.013 9.340 8.892 9.183 211,405 +0.17(+1.89%)
Aug 30, 2005 8.699 9.022 8.699 9.013 227,255 +0.30(+3.44%)
Aug 29, 2005 8.632 8.713 8.538 8.713 64,515 +0.10(+1.20%)
Aug 26, 2005 9.004 9.004 8.596 8.610 54,023 -0.35(-3.90%)
Aug 25, 2005 8.999 9.031 8.914 8.959 43,307 -0.04(-0.40%)
Aug 24, 2005 8.829 9.116 8.749 8.995 85,276 +0.19(+2.14%)
Aug 23, 2005 8.578 8.825 8.578 8.807 43,307 +0.28(+3.26%)
Aug 22, 2005 8.578 8.601 8.529 8.529 93,089 +0.01(+0.16%)
Aug 19, 2005 8.556 8.623 8.507 8.516 81,034 +0.03(+0.32%)
Aug 18, 2005 8.466 8.511 8.032 8.489 129,923 -0.04(-0.52%)
Aug 17, 2005 8.802 8.847 8.534 8.534 52,014 -0.20(-2.31%)
Aug 16, 2005 8.847 8.847 8.668 8.735 57,148 -0.04(-0.51%)
Aug 15, 2005 9.004 9.004 8.753 8.780 57,148 -0.18(-2.00%)
Aug 12, 2005 9.138 9.138 8.914 8.959 66,747 -0.12(-1.28%)
Aug 11, 2005 9.062 9.116 8.959 9.076 45,317 -0.02(-0.20%)
Aug 10, 2005 8.784 9.519 8.784 9.093 122,333 +0.31(+3.57%)
Aug 09, 2005 8.690 8.861 8.543 8.780 85,722 +0.12(+1.40%)
Aug 08, 2005 9.008 9.008 8.511 8.659 275,250 -0.34(-3.83%)
Aug 05, 2005 10.10 10.10 8.959 9.004 151,131 -1.21(-11.84%)
Aug 04, 2005 10.30 10.32 10.19 10.21 32,592 -0.15(-1.43%)
Aug 03, 2005 10.07 10.41 9.868 10.36 52,907 +0.35(+3.49%)
Aug 02, 2005 10.35 10.41 9.721 10.01 70,766 -0.27(-2.61%)
Aug 01, 2005 9.765 10.58 9.765 10.28 122,556 +0.45(+4.56%)
Jul 29, 2005 10.19 10.24 9.833 9.833 44,424 -0.33(-3.26%)
Jul 28, 2005 9.519 10.16 9.519 10.16 44,200 +0.62(+6.53%)
Jul 27, 2005 9.586 9.586 9.452 9.541 45,093 +0.06(+0.61%)
Jul 26, 2005 9.497 9.515 9.295 9.483 62,506 -0.05(-0.52%)
Jul 25, 2005 10.08 10.08 9.362 9.532 94,652 -0.60(-5.92%)
Jul 22, 2005 9.945 10.19 9.945 10.13 18,751 +0.26(+2.58%)
Jul 21, 2005 9.855 9.927 9.765 9.877 37,727 +0.03(+0.27%)
Jul 20, 2005 9.622 9.855 9.622 9.851 24,332 +0.30(+3.09%)
Jul 19, 2005 9.644 9.676 9.407 9.555 27,681 -0.02(-0.23%)
Jul 18, 2005 9.429 9.586 9.331 9.577 19,421 +0.04(+0.38%)
Jul 15, 2005 9.434 9.541 9.282 9.541 14,287 +0.11(+1.14%)
Jul 14, 2005 9.631 9.631 9.210 9.434 40,182 -0.20(-2.05%)
Jul 13, 2005 9.967 9.967 9.604 9.631 39,066 -0.34(-3.37%)
Jul 12, 2005 9.595 10.19 9.595 9.967 63,845 +0.37(+3.87%)
Jul 11, 2005 9.497 9.739 9.452 9.595 139,076 +0.17(+1.81%)
Jul 08, 2005 9.586 9.586 9.362 9.425 60,720 -0.13(-1.41%)
Jul 07, 2005 9.183 9.564 9.183 9.559 36,610 +0.29(+3.09%)
Jul 06, 2005 9.653 9.676 9.116 9.273 73,221 -0.34(-3.50%)
Jul 05, 2005 9.631 9.631 9.452 9.609 80,588 +0.04(+0.47%)
Jul 01, 2005 9.219 9.689 9.188 9.564 46,656 +0.33(+3.59%)
Jun 30, 2005 9.205 9.362 9.161 9.232 47,102 +0.14(+1.53%)
Jun 29, 2005 8.955 9.116 8.883 9.093 29,913 +0.15(+1.70%)
Jun 28, 2005 8.695 8.941 8.695 8.941 36,164 +0.25(+2.89%)
Jun 27, 2005 8.659 8.735 8.619 8.690 68,533 +0.07(+0.78%)
Jun 24, 2005 8.838 8.843 8.623 8.623 77,686 -0.22(-2.43%)
Jun 23, 2005 8.834 8.878 8.825 8.838 57,148 +0.00(+0.05%)
Jun 22, 2005 8.874 8.892 8.735 8.834 59,380 -0.05(-0.60%)
Jun 21, 2005 9.085 9.098 8.855 8.887 135,281 -0.11(-1.20%)
Jun 20, 2005 8.914 9.022 8.802 8.995 78,802 +0.08(+0.90%)
Jun 17, 2005 8.892 8.914 8.735 8.914 253,373 +0.29(+3.38%)
Jun 16, 2005 8.641 8.672 8.489 8.623 110,725 +0.03(+0.31%)
Jun 15, 2005 8.556 8.610 8.345 8.596 125,235 +0.04(+0.42%)
Jun 14, 2005 8.574 8.574 8.444 8.560 119,878 +0.17(+1.97%)
Jun 13, 2005 8.063 8.399 8.063 8.395 66,747 +0.32(+4.00%)
Jun 10, 2005 8.215 8.215 8.068 8.072 29,020 -0.21(-2.54%)
Jun 09, 2005 8.202 8.283 8.198 8.283 21,207 +0.17(+2.10%)
Jun 08, 2005 8.108 8.238 8.023 8.112 56,478 +0.00(+0.06%)
Jun 07, 2005 8.018 8.144 7.983 8.108 33,485 +0.04(+0.56%)
Jun 06, 2005 8.202 8.211 8.063 8.063 50,228 -0.12(-1.48%)
Jun 03, 2005 7.996 8.233 7.996 8.184 100,903 +0.10(+1.22%)
Jun 02, 2005 8.041 8.086 7.750 8.086 159,391 +0.07(+0.84%)
Jun 01, 2005 7.996 8.077 7.960 8.018 74,337 +0.03(+0.39%)
May 31, 2005 8.018 8.193 7.915 7.987 121,217 -0.08(-0.94%)
May 27, 2005 8.018 8.068 7.929 8.063 89,294 +0.04(+0.56%)
May 26, 2005 8.009 8.054 7.974 8.018 99,563 +0.01(+0.11%)
May 25, 2005 8.063 8.063 7.933 8.009 35,494 -0.02(-0.22%)
May 24, 2005 8.036 8.090 7.938 8.027 61,613 -0.01(-0.11%)
May 23, 2005 8.041 8.135 8.027 8.036 70,766 -0.02(-0.28%)
May 20, 2005 8.086 8.086 8.000 8.059 38,619 -0.05(-0.66%)
May 19, 2005 8.104 8.144 8.018 8.112 46,879 +0.02(+0.22%)
May 18, 2005 7.799 8.269 7.777 8.095 100,903 +0.30(+3.85%)
May 17, 2005 7.768 7.812 7.682 7.794 69,649 +0.04(+0.46%)
May 16, 2005 7.503 7.759 7.503 7.759 104,474 +0.24(+3.22%)
May 13, 2005 7.449 7.611 7.449 7.517 61,390 +0.08(+1.02%)
May 12, 2005 7.526 7.548 7.427 7.441 79,249 -0.11(-1.42%)
May 11, 2005 7.503 7.615 7.481 7.548 110,278 +0.04(+0.48%)
May 10, 2005 7.660 7.665 7.467 7.512 89,294 -0.14(-1.87%)
May 09, 2005 7.423 7.723 7.279 7.656 187,742 +0.01(+0.12%)
May 06, 2005 7.682 7.682 7.530 7.647 47,102 -0.01(-0.18%)
May 05, 2005 7.660 7.660 7.553 7.660 68,087 -0.04(-0.58%)
May 04, 2005 7.790 7.951 7.647 7.705 52,014 -0.13(-1.66%)
May 03, 2005 7.503 7.920 7.503 7.835 47,549 +0.35(+4.73%)
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.