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

Cablevision Systems (NY: )

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 (%)
Apr 30, 2013 15.02 15.03 14.69 14.86 2,429,292 -0.13(-0.87%)
Apr 29, 2013 14.85 15.21 14.77 14.99 3,862,284 +0.19(+1.28%)
Apr 26, 2013 14.48 14.88 14.48 14.80 2,594,012 +0.32(+2.21%)
Apr 25, 2013 14.37 14.54 14.32 14.48 1,836,208 +0.10(+0.70%)
Apr 24, 2013 14.53 14.61 14.26 14.38 1,455,575 -0.11(-0.76%)
Apr 23, 2013 14.42 14.61 14.39 14.49 2,022,735 +0.14(+0.98%)
Apr 22, 2013 14.29 14.40 14.21 14.35 1,558,863 +0.08(+0.56%)
Apr 19, 2013 14.15 14.31 14.04 14.27 2,200,093 +0.17(+1.21%)
Apr 18, 2013 14.21 14.29 14.00 14.10 2,271,476 -0.07(-0.49%)
Apr 17, 2013 14.47 14.54 14.13 14.17 2,175,645 -0.39(-2.68%)
Apr 16, 2013 14.62 14.69 14.37 14.56 2,481,185 +0.05(+0.34%)
Apr 15, 2013 14.72 14.75 14.44 14.51 2,481,039 -0.33(-2.22%)
Apr 12, 2013 14.35 14.93 14.35 14.84 3,643,719 +0.44(+3.06%)
Apr 11, 2013 14.54 14.56 14.34 14.40 2,391,756 -0.11(-0.76%)
Apr 10, 2013 14.40 14.67 14.40 14.51 1,599,737 +0.10(+0.69%)
Apr 09, 2013 14.58 14.74 14.31 14.41 1,491,249 -0.04(-0.28%)
Apr 08, 2013 14.43 14.62 14.29 14.45 1,236,150 +0.04(+0.28%)
Apr 05, 2013 14.22 14.45 14.00 14.41 2,124,754 +0.00(+0.00%)
Apr 04, 2013 14.29 14.44 14.17 14.41 1,626,021 +0.11(+0.77%)
Apr 03, 2013 14.62 14.72 14.16 14.30 3,830,296 -0.35(-2.39%)
Apr 02, 2013 14.83 14.92 14.59 14.65 2,301,945 -0.15(-1.01%)
Apr 01, 2013 14.91 14.96 14.67 14.80 2,088,093 -0.16(-1.07%)
Mar 28, 2013 14.89 14.99 14.73 14.96 1,963,913 +0.04(+0.27%)
Mar 27, 2013 14.75 14.96 14.68 14.92 1,140,828 +0.06(+0.40%)
Mar 26, 2013 14.91 14.98 14.63 14.86 1,903,553 +0.02(+0.13%)
Mar 25, 2013 15.01 15.07 14.73 14.84 2,710,044 -0.10(-0.67%)
Mar 22, 2013 14.77 15.00 14.75 14.94 3,923,243 +0.24(+1.63%)
Mar 21, 2013 14.71 14.89 14.56 14.70 2,523,593 -0.11(-0.74%)
Mar 20, 2013 14.62 15.04 14.62 14.81 4,837,229 +0.24(+1.65%)
Mar 19, 2013 14.26 14.78 14.25 14.57 7,502,421 +0.32(+2.25%)
Mar 18, 2013 13.91 14.60 13.76 14.25 8,827,724 +0.17(+1.21%)
Mar 15, 2013 13.69 14.21 13.69 14.08 6,922,790 +0.34(+2.47%)
Mar 14, 2013 13.72 13.88 13.65 13.74 2,867,052 +0.01(+0.07%)
Mar 13, 2013 13.88 13.95 13.65 13.73 3,903,035 -0.34(-2.42%)
Mar 12, 2013 14.23 14.31 14.03 14.07 8,022,039 -0.20(-1.40%)
Mar 11, 2013 13.98 14.44 13.92 14.27 6,541,939 +0.31(+2.22%)
Mar 08, 2013 14.14 14.18 13.91 13.96 5,032,994 -0.02(-0.14%)
Mar 07, 2013 13.76 14.01 13.71 13.98 2,704,670 +0.21(+1.53%)
Mar 06, 2013 13.96 14.03 13.72 13.77 2,732,343 -0.11(-0.79%)
Mar 05, 2013 13.99 14.11 13.68 13.88 4,781,907 -0.01(-0.07%)
Mar 04, 2013 13.76 14.08 13.62 13.89 4,156,850 +0.13(+0.94%)
Mar 01, 2013 13.81 13.87 13.69 13.76 5,377,557 -0.23(-1.64%)
Feb 28, 2013 14.87 14.88 13.68 13.99 14,066,835 -1.48(-9.57%)
Feb 27, 2013 15.30 15.55 15.20 15.47 3,984,831 +0.18(+1.18%)
Feb 26, 2013 15.13 15.33 15.00 15.29 2,162,333 +0.27(+1.80%)
Feb 25, 2013 15.21 15.40 15.02 15.02 2,362,130 -0.11(-0.73%)
Feb 22, 2013 14.45 15.15 14.45 15.13 4,689,057 +0.70(+4.85%)
Feb 21, 2013 15.00 15.00 14.42 14.43 2,778,383 -0.61(-4.06%)
Feb 20, 2013 15.22 15.32 15.01 15.04 2,138,530 -0.24(-1.57%)
Feb 19, 2013 15.13 15.28 15.09 15.28 1,586,150 +0.13(+0.86%)
Feb 15, 2013 14.96 15.20 14.95 15.15 2,660,012 +0.19(+1.27%)
Feb 14, 2013 15.02 15.37 14.90 14.96 2,257,262 -0.15(-0.99%)
Feb 13, 2013 15.11 15.33 15.01 15.11 2,731,614 +0.09(+0.60%)
Feb 12, 2013 14.95 15.20 14.85 15.02 2,133,530 +0.11(+0.74%)
Feb 11, 2013 14.90 14.95 14.80 14.91 2,018,250 -0.06(-0.40%)
Feb 08, 2013 15.21 15.30 14.83 14.97 3,023,076 -0.20(-1.32%)
Feb 07, 2013 14.34 15.30 14.31 15.17 7,235,754 +0.80(+5.57%)
Feb 06, 2013 14.57 14.65 14.33 14.37 3,150,240 +0.20(+1.41%)
Feb 04, 2013 14.21 14.26 14.11 14.17 4,089,564 -0.10(-0.70%)
Feb 01, 2013 14.79 14.84 14.21 14.27 8,332,503 -0.37(-2.53%)
Jan 31, 2013 14.98 15.06 14.54 14.64 5,567,286 -0.41(-2.72%)
Jan 30, 2013 15.21 15.27 15.05 15.05 3,214,280 -0.20(-1.31%)
Jan 29, 2013 15.74 15.76 15.15 15.25 4,632,152 -0.50(-3.17%)
Jan 28, 2013 15.25 15.78 15.13 15.75 2,626,435 +0.55(+3.62%)
Jan 25, 2013 15.12 15.20 14.95 15.20 1,999,382 +0.11(+0.73%)
Jan 24, 2013 15.20 15.23 14.89 15.09 3,548,958 -0.09(-0.59%)
Jan 23, 2013 15.37 15.43 15.13 15.18 2,528,960 -0.23(-1.49%)
Jan 22, 2013 15.34 15.46 15.20 15.41 1,184,912 +0.08(+0.52%)
Jan 18, 2013 15.39 15.41 15.21 15.33 1,955,764 -0.01(-0.07%)
Jan 17, 2013 15.27 15.34 15.11 15.34 2,816,039 +0.11(+0.72%)
Jan 16, 2013 15.44 15.50 15.13 15.23 2,501,698 -0.27(-1.74%)
Jan 15, 2013 15.52 15.68 15.38 15.50 2,481,051 -0.15(-0.96%)
Jan 14, 2013 15.36 15.96 15.25 15.65 2,876,022 +0.26(+1.69%)
Jan 12, 2013 15.45 15.56 15.31 15.39 1,552,880 +0.00(+0.00%)
Jan 11, 2013 15.45 15.56 15.31 15.39 1,552,880 -0.02(-0.13%)
Jan 10, 2013 15.10 15.52 15.04 15.41 3,524,437 +0.42(+2.80%)
Jan 09, 2013 14.94 15.06 14.88 14.99 1,795,717 +0.08(+0.54%)
Jan 08, 2013 15.00 15.28 14.55 14.91 5,304,724 -0.17(-1.13%)
Jan 07, 2013 15.22 15.29 15.03 15.08 1,696,520 -0.23(-1.50%)
Jan 04, 2013 15.02 15.31 14.96 15.31 6,650,810 +0.28(+1.86%)
Jan 03, 2013 15.25 15.35 14.99 15.03 3,425,886 -0.18(-1.18%)
Jan 02, 2013 15.34 15.34 15.07 15.21 2,792,490 +0.28(+1.88%)
Dec 31, 2012 14.68 14.98 14.57 14.93 3,027,268 +0.20(+1.36%)
Dec 28, 2012 14.75 14.95 14.69 14.73 1,719,302 -0.09(-0.61%)
Dec 27, 2012 14.91 14.98 14.63 14.82 2,943,429 -0.10(-0.67%)
Dec 26, 2012 14.88 14.97 14.76 14.92 1,423,593 +0.03(+0.20%)
Dec 24, 2012 14.74 14.91 14.70 14.89 818,957 +0.15(+1.02%)
Dec 21, 2012 14.67 14.78 14.58 14.74 3,489,903 -0.12(-0.81%)
Dec 20, 2012 14.93 14.99 14.72 14.86 2,139,834 -0.08(-0.54%)
Dec 19, 2012 15.10 15.11 14.91 14.94 1,966,279 -0.12(-0.80%)
Dec 18, 2012 14.89 15.20 14.76 15.06 1,976,684 +0.17(+1.14%)
Dec 17, 2012 14.50 14.92 14.49 14.89 3,471,099 +0.43(+2.97%)
Dec 14, 2012 14.33 14.57 14.31 14.46 1,605,890 +0.06(+0.42%)
Dec 13, 2012 14.52 14.63 14.34 14.40 2,739,440 -0.13(-0.89%)
Dec 12, 2012 14.27 14.72 14.23 14.53 2,799,849 +0.26(+1.82%)
Dec 11, 2012 14.35 14.42 14.20 14.27 2,104,235 -0.05(-0.35%)
Dec 10, 2012 14.27 14.41 14.13 14.32 2,449,881 -0.03(-0.21%)
Dec 07, 2012 14.65 14.65 14.26 14.35 4,262,536 +0.19(+1.34%)
Dec 06, 2012 13.86 14.18 13.78 14.16 2,324,991 +0.36(+2.61%)
Dec 05, 2012 13.96 14.03 13.67 13.80 2,481,627 -0.14(-1.00%)
Dec 04, 2012 13.82 13.98 13.77 13.94 2,282,277 +0.10(+0.72%)
Nov 30, 2012 13.83 13.97 13.73 13.84 3,946,732 +0.03(+0.22%)
Nov 29, 2012 13.86 14.04 13.74 13.81 3,305,676 -0.05(-0.36%)
Nov 28, 2012 13.62 13.87 13.53 13.86 2,705,061 +0.15(+1.09%)
Nov 27, 2012 13.88 13.96 13.66 13.71 2,975,695 -0.31(-2.21%)
Nov 26, 2012 13.96 14.11 13.84 14.02 4,017,123 +0.04(+0.29%)
Nov 24, 2012 14.09 14.09 13.86 13.98 710,782 +0.00(+0.00%)
Nov 23, 2012 14.09 14.09 13.86 13.98 710,782 -0.08(-0.57%)
Nov 21, 2012 14.11 14.18 13.80 14.06 2,341,819 -0.01(-0.07%)
Nov 20, 2012 13.90 14.09 13.79 14.07 4,224,826 +0.17(+1.22%)
Nov 19, 2012 14.05 14.38 13.69 13.90 5,528,056 -0.12(-0.86%)
Nov 16, 2012 13.63 16.05 13.33 14.02 6,959,416 +0.39(+2.86%)
Nov 15, 2012 13.33 13.68 13.21 13.63 4,895,511 -0.02(-0.15%)
Nov 14, 2012 14.24 14.37 13.64 13.65 4,320,439 -0.59(-4.14%)
Nov 13, 2012 14.38 14.64 14.21 14.24 3,809,019 -0.22(-1.52%)
Nov 12, 2012 14.78 14.94 14.38 14.46 3,378,199 -0.33(-2.23%)
Nov 09, 2012 14.61 15.05 14.55 14.79 3,821,339 +0.12(+0.82%)
Nov 08, 2012 14.95 15.11 14.63 14.67 4,105,247 -0.31(-2.07%)
Nov 07, 2012 15.33 15.52 14.93 14.98 4,290,006 -0.51(-3.29%)
Nov 06, 2012 16.12 16.58 15.32 15.49 8,305,301 -1.04(-6.29%)
Nov 05, 2012 16.79 16.79 16.29 16.53 6,204,544 -0.41(-2.42%)
Nov 02, 2012 17.64 17.87 16.84 16.94 3,694,505 -0.52(-2.98%)
Nov 01, 2012 17.61 17.76 17.42 17.46 3,026,354 +0.04(+0.23%)
Oct 31, 2012 17.94 18.05 17.23 17.42 3,839,266 -0.47(-2.63%)
Oct 26, 2012 17.89 17.89 17.89 0 +0.00(+0.00%)
Oct 25, 2012 17.97 18.14 17.71 17.89 2,360,865 +0.05(+0.28%)
Oct 24, 2012 18.12 18.13 17.76 17.84 3,083,061 -0.25(-1.38%)
Oct 23, 2012 18.21 18.24 17.75 18.09 3,560,936 -0.30(-1.63%)
Oct 19, 2012 18.40 18.48 18.17 18.39 3,293,205 -0.13(-0.70%)
Oct 18, 2012 17.75 18.54 17.61 18.52 6,405,411 +0.77(+4.34%)
Oct 17, 2012 17.74 17.81 17.42 17.75 3,444,958 +0.03(+0.17%)
Oct 16, 2012 17.80 17.97 17.49 17.72 2,465,440 -0.01(-0.06%)
Oct 15, 2012 16.95 17.94 16.95 17.73 6,430,234 +0.82(+4.85%)
Oct 12, 2012 16.70 17.07 16.55 16.91 2,302,872 +0.18(+1.08%)
Oct 11, 2012 16.85 16.98 16.69 16.73 1,682,994 +0.02(+0.12%)
Oct 10, 2012 16.76 16.84 16.59 16.71 2,019,584 -0.07(-0.42%)
Oct 09, 2012 17.24 17.41 16.71 16.78 4,498,219 -0.46(-2.67%)
Oct 08, 2012 16.86 17.24 16.78 17.24 3,669,047 +0.28(+1.65%)
Oct 06, 2012 16.98 17.05 16.77 16.96 2,241,238 +0.00(+0.00%)
Oct 05, 2012 16.98 17.05 16.77 16.96 2,241,238 +0.08(+0.47%)
Oct 04, 2012 16.60 16.89 16.40 16.88 2,443,412 +0.41(+2.49%)
Oct 03, 2012 16.16 16.63 16.14 16.47 2,885,783 +0.33(+2.04%)
Oct 02, 2012 15.88 16.20 15.81 16.14 3,434,112 +0.35(+2.22%)
Oct 01, 2012 15.86 16.17 15.76 15.79 2,147,631 -0.06(-0.38%)
Sep 28, 2012 15.98 16.17 15.78 15.85 2,667,985 -0.17(-1.06%)
Sep 27, 2012 16.05 16.16 15.89 16.02 2,341,933 +0.15(+0.95%)
Sep 26, 2012 15.92 15.94 15.63 15.87 1,860,182 -0.03(-0.19%)
Sep 25, 2012 16.32 16.44 15.86 15.90 4,234,155 -0.48(-2.93%)
Sep 24, 2012 16.26 16.48 16.24 16.38 1,477,986 +0.06(+0.37%)
Sep 21, 2012 16.58 16.70 16.30 16.32 3,043,676 -0.17(-1.03%)
Sep 20, 2012 16.68 16.82 16.45 16.49 2,012,657 -0.23(-1.38%)
Sep 19, 2012 16.61 16.79 16.32 16.72 1,888,835 +0.16(+0.97%)
Sep 18, 2012 16.77 16.77 16.44 16.56 3,436,061 -0.26(-1.55%)
Sep 17, 2012 16.90 16.98 16.52 16.82 3,157,522 -0.16(-0.94%)
Sep 14, 2012 16.66 17.43 16.61 16.98 3,750,620 +0.37(+2.23%)
Sep 13, 2012 16.30 16.66 16.22 16.61 2,891,130 +0.28(+1.71%)
Sep 12, 2012 15.85 16.39 15.73 16.33 3,650,516 +0.56(+3.55%)
Sep 11, 2012 15.78 15.85 15.62 15.77 2,574,995 +0.02(+0.13%)
Sep 10, 2012 15.64 15.91 15.58 15.75 2,582,622 +0.10(+0.64%)
Sep 07, 2012 15.46 15.68 15.37 15.65 2,421,101 +0.21(+1.36%)
Sep 06, 2012 15.14 15.45 15.10 15.44 2,918,952 +0.33(+2.18%)
Sep 05, 2012 14.85 15.13 14.80 15.11 1,857,388 +0.30(+2.03%)
Sep 04, 2012 14.91 15.02 14.65 14.81 2,465,870 -0.14(-0.94%)
Aug 31, 2012 14.84 15.04 14.75 14.95 2,477,439 +0.24(+1.63%)
Aug 30, 2012 14.72 14.81 14.64 14.71 1,833,672 -0.06(-0.41%)
Aug 29, 2012 14.87 14.93 14.62 14.77 1,813,943 -0.22(-1.47%)
Aug 27, 2012 15.23 15.25 14.94 14.99 2,029,963 -0.18(-1.19%)
Aug 24, 2012 15.05 15.25 14.87 15.17 1,938,393 +0.12(+0.80%)
Aug 23, 2012 15.21 15.27 15.03 15.05 1,660,204 -0.23(-1.51%)
Aug 22, 2012 15.37 15.44 15.19 15.28 2,132,185 -0.14(-0.91%)
Aug 21, 2012 15.35 15.52 15.30 15.42 2,353,737 +0.07(+0.46%)
Aug 20, 2012 15.12 15.42 15.05 15.35 2,822,355 +0.21(+1.39%)
Aug 17, 2012 15.15 15.23 15.01 15.14 2,938,527 +0.08(+0.53%)
Aug 16, 2012 15.35 15.46 15.05 15.06 4,317,878 -0.31(-2.02%)
Aug 15, 2012 15.46 15.50 15.16 15.37 2,420,409 -0.13(-0.84%)
Aug 14, 2012 15.48 15.66 15.41 15.50 2,438,975 +0.02(+0.13%)
Aug 13, 2012 15.49 15.56 15.29 15.48 2,972,077 -0.02(-0.13%)
Aug 11, 2012 15.35 15.63 14.99 15.50 3,398,647 +0.00(+0.00%)
Aug 10, 2012 15.35 15.63 14.99 15.50 3,398,647 -0.25(-1.59%)
Aug 09, 2012 15.82 16.01 15.71 15.75 4,683,839 -0.17(-1.07%)
Aug 08, 2012 15.86 16.05 15.67 15.92 3,534,428 +0.09(+0.57%)
Aug 07, 2012 15.99 17.25 15.50 15.83 5,820,859 +0.00(+0.00%)
Aug 06, 2012 15.59 15.95 15.55 15.83 5,441,021 +0.29(+1.87%)
Aug 03, 2012 15.29 15.55 15.13 15.54 3,340,219 +0.56(+3.74%)
Aug 02, 2012 15.22 15.39 14.87 14.98 3,907,851 -0.36(-2.35%)
Aug 01, 2012 15.47 15.53 15.10 15.34 3,708,864 +0.00(+0.00%)
Jul 31, 2012 15.44 15.53 15.01 15.34 3,975,561 +0.13(+0.85%)
Jul 30, 2012 15.00 15.34 14.99 15.21 3,081,272 +0.14(+0.93%)
Jul 27, 2012 14.85 15.13 14.76 15.07 4,866,647 +0.30(+2.03%)
Jul 26, 2012 14.94 15.00 14.76 14.77 4,384,886 +0.07(+0.48%)
Jul 25, 2012 14.60 14.82 14.38 14.70 4,133,578 +0.18(+1.24%)
Jul 24, 2012 14.63 14.76 14.24 14.52 4,821,980 -0.09(-0.62%)
Jul 23, 2012 14.53 14.69 14.28 14.61 4,516,484 +0.04(+0.27%)
Jul 20, 2012 14.31 14.90 14.30 14.57 10,349,578 +0.41(+2.90%)
Jul 19, 2012 13.44 14.29 13.44 14.16 7,499,401 +0.78(+5.83%)
Jul 18, 2012 13.34 13.42 13.22 13.38 2,654,801 -0.01(-0.07%)
Jul 17, 2012 13.09 13.46 12.97 13.39 2,412,899 +0.33(+2.53%)
Jul 16, 2012 13.10 13.16 12.91 13.06 2,419,298 -0.04(-0.31%)
Jul 14, 2012 12.80 13.22 12.77 13.10 2,289,823 +0.00(+0.00%)
Jul 13, 2012 12.80 13.22 12.77 13.10 2,289,823 +0.30(+2.34%)
Jul 12, 2012 12.85 12.90 12.66 12.80 1,863,153 -0.15(-1.16%)
Jul 11, 2012 12.97 13.03 12.82 12.95 2,247,788 +0.00(+0.00%)
Jul 10, 2012 13.21 13.22 12.83 12.95 2,907,320 -0.15(-1.15%)
Jul 09, 2012 13.35 13.41 12.95 13.10 2,566,138 -0.22(-1.65%)
Jul 06, 2012 13.38 13.51 13.20 13.32 2,398,132 -0.18(-1.33%)
Jul 05, 2012 13.65 13.75 13.35 13.50 2,192,069 -0.25(-1.82%)
Jul 03, 2012 13.60 13.78 13.52 13.75 1,483,898 +0.19(+1.40%)
Jul 02, 2012 13.34 13.59 13.21 13.56 2,572,586 +0.28(+2.07%)
Jun 30, 2012 13.23 13.36 13.08 13.29 2,855,681 -0.00(-0.04%)
Jun 29, 2012 13.23 13.36 13.08 13.29 3,377,567 +0.33(+2.55%)
Jun 28, 2012 12.63 13.03 12.60 12.96 3,457,851 +0.25(+1.97%)
Jun 27, 2012 12.25 12.72 12.19 12.71 2,859,125 +0.53(+4.35%)
Jun 26, 2012 12.11 12.24 11.94 12.18 2,092,200 +0.08(+0.66%)
Jun 25, 2012 12.26 12.26 11.97 12.10 2,300,500 -0.31(-2.50%)
Jun 22, 2012 12.31 12.52 12.19 12.41 4,599,666 +0.20(+1.64%)
Jun 21, 2012 12.64 12.64 12.19 12.21 2,965,936 -0.40(-3.17%)
Jun 20, 2012 12.52 12.68 12.35 12.61 2,954,016 +0.08(+0.64%)
Jun 19, 2012 12.44 12.63 12.34 12.53 4,401,237 +0.14(+1.13%)
Jun 18, 2012 12.39 12.55 12.26 12.39 2,967,248 -0.07(-0.56%)
Jun 15, 2012 12.26 12.55 12.20 12.46 5,565,069 +0.27(+2.21%)
Jun 14, 2012 11.63 12.27 11.56 12.19 6,700,380 +0.61(+5.27%)
Jun 13, 2012 11.48 11.84 11.39 11.58 2,932,644 +0.04(+0.35%)
Jun 12, 2012 11.39 11.59 11.18 11.54 3,468,239 +0.22(+1.94%)
Jun 11, 2012 11.66 11.71 11.29 11.32 2,727,655 -0.23(-1.99%)
Jun 08, 2012 11.54 11.59 11.35 11.55 2,438,776 -0.03(-0.26%)
Jun 07, 2012 11.93 12.05 11.55 11.58 2,576,339 -0.16(-1.36%)
Jun 06, 2012 11.54 11.74 11.47 11.74 5,039,609 +0.30(+2.62%)
Jun 05, 2012 11.00 11.51 10.93 11.44 2,637,468 +0.43(+3.91%)
Jun 04, 2012 10.98 11.07 10.76 11.01 3,842,074 +0.04(+0.36%)
Jun 02, 2012 11.22 11.32 10.96 10.97 3,275,953 +0.00(+0.00%)
Jun 01, 2012 11.22 11.32 10.96 10.97 3,275,953 -0.47(-4.11%)
May 31, 2012 11.39 11.52 11.20 11.44 2,869,566 +0.01(+0.09%)
May 30, 2012 11.68 11.68 11.41 11.43 1,788,445 -0.37(-3.14%)
May 29, 2012 11.74 11.82 11.54 11.80 1,832,599 +0.14(+1.20%)
May 25, 2012 11.63 11.81 11.54 11.66 1,618,332 +0.00(+0.00%)
May 24, 2012 11.45 11.67 11.34 11.66 3,202,421 +0.26(+2.28%)
May 23, 2012 11.35 11.46 11.01 11.40 4,113,452 -0.08(-0.70%)
May 22, 2012 11.46 11.63 11.39 11.48 3,484,837 +0.07(+0.61%)
May 21, 2012 11.18 11.44 11.04 11.41 2,243,410 +0.32(+2.89%)
May 18, 2012 11.33 11.41 11.01 11.09 3,443,423 -0.03(-0.27%)
May 17, 2012 11.53 11.53 11.10 11.12 4,987,229 -0.35(-3.05%)
May 16, 2012 12.03 12.15 11.45 11.47 5,937,274 -0.49(-4.10%)
May 15, 2012 12.30 12.30 11.91 11.96 3,553,604 -0.40(-3.24%)
May 14, 2012 12.41 12.51 12.33 12.36 2,699,201 -0.20(-1.59%)
May 11, 2012 12.39 12.85 12.39 12.56 3,438,785 +0.07(+0.56%)
May 10, 2012 12.66 12.67 12.42 12.49 3,976,623 -0.04(-0.32%)
May 09, 2012 12.72 12.78 12.51 12.53 5,585,875 -0.36(-2.79%)
May 08, 2012 12.87 12.97 12.53 12.89 4,351,047 -0.11(-0.85%)
May 07, 2012 12.99 13.08 12.79 13.00 2,881,337 -0.07(-0.54%)
May 04, 2012 13.35 13.37 12.95 13.07 5,429,267 -0.47(-3.47%)
May 03, 2012 14.33 14.37 13.18 13.54 12,668,074 -1.16(-7.89%)
May 02, 2012 14.95 15.03 14.57 14.70 2,859,898 -0.32(-2.13%)
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.