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

C S P Inc (NQ: CSPI )

15.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2008 4.564 4.588 4.492 4.588 19,730 +0.09(+2.07%)
Jan 30, 2008 4.588 4.588 4.377 4.495 15,365 -0.01(-0.14%)
Jan 29, 2008 4.427 4.570 4.358 4.501 15,516 +0.03(+0.70%)
Jan 28, 2008 4.483 4.570 4.352 4.470 36,806 -0.08(-1.78%)
Jan 25, 2008 4.514 4.564 4.476 4.551 19,246 +0.04(+0.97%)
Jan 24, 2008 4.421 4.514 4.421 4.508 43,042 +0.09(+1.97%)
Jan 23, 2008 4.445 4.458 4.259 4.421 20,386 +0.00(+0.00%)
Jan 22, 2008 4.290 4.557 4.259 4.421 32,808 -0.14(-3.13%)
Jan 21, 2008 4.495 4.582 4.278 4.564 49,032 +0.00(+0.00%)
Jan 18, 2008 4.495 4.582 4.278 4.564 49,032 +0.14(+3.23%)
Jan 17, 2008 4.526 4.526 4.302 4.421 38,743 -0.04(-0.84%)
Jan 16, 2008 4.402 4.570 4.302 4.458 29,885 +0.10(+2.28%)
Jan 15, 2008 4.564 4.582 4.358 4.358 60,587 -0.08(-1.82%)
Jan 14, 2008 4.564 4.601 4.327 4.439 67,731 +0.07(+1.71%)
Jan 11, 2008 4.402 4.495 4.340 4.365 81,022 +0.01(+0.29%)
Jan 10, 2008 4.383 4.383 4.340 4.352 38,148 +0.01(+0.29%)
Jan 09, 2008 4.346 4.352 4.159 4.340 52,345 +0.04(+0.87%)
Jan 08, 2008 4.383 4.383 4.141 4.302 36,219 +0.08(+1.91%)
Jan 07, 2008 4.190 4.358 4.097 4.222 69,647 +0.19(+4.62%)
Jan 04, 2008 4.197 4.197 3.917 4.035 49,954 -0.12(-2.99%)
Jan 03, 2008 4.159 4.172 4.004 4.159 11,381 +0.00(+0.00%)
Jan 02, 2008 4.159 4.159 4.041 4.159 30,370 +0.00(+0.00%)
Jan 01, 2008 4.085 4.159 3.954 4.159 26,358 +0.00(+0.00%)
Dec 31, 2007 4.085 4.159 3.954 4.159 26,358 +0.05(+1.21%)
Dec 28, 2007 4.135 4.153 4.041 4.110 26,496 -0.02(-0.60%)
Dec 27, 2007 4.110 4.153 4.072 4.134 18,818 +0.03(+0.76%)
Dec 26, 2007 4.141 4.141 4.041 4.103 23,933 -0.04(-0.90%)
Dec 24, 2007 4.253 4.290 4.128 4.141 10,927 +0.02(+0.60%)
Dec 21, 2007 4.215 4.215 4.103 4.116 25,050 -0.05(-1.19%)
Dec 20, 2007 4.190 4.190 4.016 4.166 23,000 +0.10(+2.45%)
Dec 19, 2007 4.103 4.197 3.979 4.066 22,091 -0.07(-1.66%)
Dec 18, 2007 4.047 4.346 3.923 4.135 60,353 -0.02(-0.60%)
Dec 17, 2007 4.209 4.315 4.091 4.159 33,456 -0.16(-3.74%)
Dec 14, 2007 4.166 4.321 4.066 4.321 56,419 +0.12(+2.96%)
Dec 13, 2007 4.296 4.296 4.166 4.197 49,360 -0.04(-1.03%)
Dec 12, 2007 4.352 4.352 4.228 4.240 56,829 -0.01(-0.15%)
Dec 11, 2007 4.197 4.383 4.103 4.246 143,069 +0.05(+1.19%)
Dec 10, 2007 5.173 5.347 4.197 4.197 907,778 -0.16(-3.71%)
Dec 07, 2007 4.296 4.383 4.296 4.358 17,129 +0.01(+0.14%)
Dec 06, 2007 4.246 4.377 4.209 4.352 8,733 -0.01(-0.14%)
Dec 05, 2007 4.358 4.365 4.234 4.358 6,176 +0.04(+1.01%)
Dec 04, 2007 4.246 4.352 4.228 4.315 14,631 -0.03(-0.72%)
Dec 03, 2007 4.470 4.476 4.222 4.346 22,707 -0.01(-0.14%)
Nov 30, 2007 4.234 4.352 4.234 4.352 3,437 +0.01(+0.14%)
Nov 29, 2007 4.346 4.352 4.302 4.346 2,412 -0.01(-0.14%)
Nov 28, 2007 4.327 4.427 4.054 4.352 25,880 +0.18(+4.26%)
Nov 27, 2007 4.315 4.352 3.849 4.174 28,587 -0.27(-6.10%)
Nov 26, 2007 4.203 4.445 4.203 4.445 15,122 +0.29(+6.88%)
Nov 23, 2007 4.178 4.178 4.159 4.159 2,275 +0.07(+1.67%)
Nov 21, 2007 4.253 4.253 3.861 4.091 39,087 -0.16(-3.80%)
Nov 20, 2007 4.259 4.259 4.190 4.253 7,318 -0.07(-1.72%)
Nov 19, 2007 4.632 4.632 4.172 4.327 10,184 -0.09(-1.97%)
Nov 16, 2007 4.483 4.483 4.414 4.414 6,477 -0.01(-0.14%)
Nov 15, 2007 4.421 4.427 4.421 4.421 12,902 -0.06(-1.25%)
Nov 14, 2007 4.588 4.588 4.476 4.476 11,379 +0.01(+0.28%)
Nov 13, 2007 4.383 4.545 4.383 4.464 2,991 -0.04(-0.83%)
Nov 12, 2007 4.489 4.713 4.445 4.501 21,219 +0.09(+2.12%)
Nov 09, 2007 4.508 4.750 4.383 4.408 15,801 -0.11(-2.48%)
Nov 08, 2007 4.495 4.557 4.377 4.520 35,105 +0.02(+0.55%)
Nov 07, 2007 4.619 4.619 4.495 4.495 32,610 -0.11(-2.43%)
Nov 06, 2007 4.669 4.731 4.582 4.607 17,049 -0.05(-1.07%)
Nov 05, 2007 4.682 4.688 4.539 4.657 9,790 -0.06(-1.32%)
Nov 02, 2007 4.806 4.806 4.719 4.719 1,930 +0.01(+0.26%)
Nov 01, 2007 4.684 4.762 4.651 4.707 14,089 +0.03(+0.66%)
Oct 31, 2007 4.694 4.744 4.657 4.675 26,455 -0.05(-1.05%)
Oct 30, 2007 4.744 4.744 4.725 4.725 1,447 -0.03(-0.65%)
Oct 29, 2007 4.818 4.881 4.756 4.756 15,218 +0.00(+0.00%)
Oct 26, 2007 4.775 4.775 4.731 4.756 10,100 -0.02(-0.39%)
Oct 25, 2007 4.756 4.837 4.756 4.775 3,297 -0.01(-0.26%)
Oct 24, 2007 4.831 4.831 4.787 4.787 15,762 -0.06(-1.28%)
Oct 23, 2007 4.874 4.874 4.850 4.850 3,860 -0.01(-0.26%)
Oct 22, 2007 4.912 4.912 4.862 4.862 10,293 -0.01(-0.26%)
Oct 19, 2007 4.891 4.905 4.850 4.874 31,873 -0.07(-1.38%)
Oct 18, 2007 4.881 4.943 4.825 4.943 5,549 +0.02(+0.38%)
Oct 17, 2007 4.943 4.974 4.881 4.924 18,218 +0.02(+0.51%)
Oct 16, 2007 4.943 4.974 4.843 4.899 37,049 -0.02(-0.38%)
Oct 15, 2007 5.695 5.695 4.731 4.918 120,693 +0.25(+5.33%)
Oct 12, 2007 4.688 4.738 4.638 4.669 13,028 -0.04(-0.92%)
Oct 11, 2007 4.672 4.731 4.672 4.713 11,406 +0.01(+0.26%)
Oct 10, 2007 4.812 4.812 4.651 4.700 4,540 -0.04(-0.79%)
Oct 09, 2007 4.688 4.831 4.539 4.738 6,916 -0.01(-0.13%)
Oct 08, 2007 4.731 4.744 4.731 4.744 482 +0.02(+0.39%)
Oct 05, 2007 4.762 4.762 4.718 4.725 11,387 +0.04(+0.80%)
Oct 04, 2007 4.694 4.694 4.688 4.688 18,216 -0.03(-0.66%)
Oct 03, 2007 4.769 4.769 4.719 4.719 18,014 -0.02(-0.52%)
Oct 02, 2007 4.607 4.781 4.607 4.744 3,216 -0.03(-0.65%)
Oct 01, 2007 4.881 4.881 4.725 4.775 9,198 -0.03(-0.65%)
Sep 28, 2007 4.843 4.893 4.663 4.806 11,784 -0.05(-1.02%)
Sep 27, 2007 4.856 4.881 4.856 4.856 3,618 -0.01(-0.13%)
Sep 26, 2007 4.675 4.912 4.669 4.862 17,145 +0.16(+3.30%)
Sep 25, 2007 4.688 4.707 4.663 4.707 15,569 +0.01(+0.26%)
Sep 24, 2007 4.663 4.694 4.663 4.694 5,146 +0.03(+0.67%)
Sep 21, 2007 4.806 4.806 4.613 4.663 15,944 -0.11(-2.22%)
Sep 20, 2007 4.545 4.812 4.545 4.769 11,065 +0.06(+1.32%)
Sep 19, 2007 4.520 4.707 4.520 4.707 6,433 +0.09(+1.88%)
Sep 18, 2007 4.545 4.619 4.545 4.619 25,633 +0.07(+1.64%)
Sep 17, 2007 4.508 4.557 4.508 4.545 4,735 +0.06(+1.23%)
Sep 14, 2007 4.477 4.495 4.477 4.490 2,943 +0.01(+0.15%)
Sep 13, 2007 4.607 4.607 4.483 4.483 17,652 -0.16(-3.35%)
Sep 12, 2007 4.663 4.682 4.582 4.638 13,180 -0.01(-0.13%)
Sep 11, 2007 4.570 4.669 4.508 4.644 25,615 +0.11(+2.33%)
Sep 10, 2007 4.638 4.638 4.476 4.539 14,720 -0.17(-3.57%)
Sep 07, 2007 4.707 4.707 4.707 4.707 0 +0.00(+0.00%)
Sep 06, 2007 4.713 4.713 4.694 4.707 1,125 -0.02(-0.39%)
Sep 05, 2007 4.794 4.806 4.725 4.725 14,195 +0.02(+0.53%)
Sep 04, 2007 4.649 4.762 4.545 4.700 14,514 +0.06(+1.34%)
Aug 31, 2007 4.489 4.638 4.489 4.638 4,733 +0.03(+0.67%)
Aug 30, 2007 4.657 4.744 4.570 4.607 12,931 -0.02(-0.54%)
Aug 29, 2007 4.483 4.752 4.483 4.632 7,805 -0.09(-1.87%)
Aug 28, 2007 4.769 4.769 4.582 4.720 25,766 -0.07(-1.41%)
Aug 27, 2007 4.893 4.893 4.787 4.787 11,577 +0.04(+0.92%)
Aug 24, 2007 4.669 4.831 4.439 4.744 75,280 +0.09(+2.01%)
Aug 23, 2007 4.949 4.967 4.588 4.651 45,670 -0.32(-6.38%)
Aug 22, 2007 4.794 5.005 4.787 4.968 57,822 +0.13(+2.70%)
Aug 21, 2007 4.787 4.974 4.669 4.837 39,669 +0.07(+1.43%)
Aug 20, 2007 4.850 4.943 4.731 4.769 20,623 +0.00(+0.00%)
Aug 17, 2007 4.607 4.874 4.607 4.769 17,026 +0.01(+0.26%)
Aug 16, 2007 4.694 4.756 4.476 4.756 24,076 -0.04(-0.78%)
Aug 15, 2007 4.797 4.856 4.794 4.794 8,363 -0.02(-0.52%)
Aug 14, 2007 4.837 5.061 4.818 4.818 30,275 -0.06(-1.27%)
Aug 13, 2007 4.974 5.260 4.756 4.881 85,121 -0.09(-1.88%)
Aug 10, 2007 5.167 5.328 4.856 4.974 103,702 -0.16(-3.03%)
Aug 09, 2007 5.795 5.813 5.129 5.129 126,823 -0.71(-12.23%)
Aug 08, 2007 6.528 6.528 5.788 5.844 81,306 -0.37(-5.91%)
Aug 07, 2007 5.956 6.267 5.956 6.211 27,794 +0.18(+2.99%)
Aug 06, 2007 6.093 6.155 6.025 6.031 24,599 -0.12(-1.92%)
Aug 03, 2007 6.149 6.155 5.751 6.149 8,444 +0.12(+1.96%)
Aug 02, 2007 6.031 6.031 6.031 6.031 160 -0.10(-1.62%)
Aug 01, 2007 6.124 6.130 5.975 6.130 13,841 -0.01(-0.10%)
Jul 31, 2007 6.130 6.217 6.031 6.136 5,565 +0.02(+0.41%)
Jul 30, 2007 5.801 6.217 5.752 6.112 22,401 +0.39(+6.85%)
Jul 27, 2007 5.763 5.819 5.198 5.720 11,902 -0.01(-0.11%)
Jul 26, 2007 5.782 5.900 5.620 5.726 20,507 -0.11(-1.92%)
Jul 25, 2007 5.813 5.925 5.670 5.838 35,663 -0.07(-1.16%)
Jul 24, 2007 6.037 6.062 5.844 5.906 14,815 -0.22(-3.65%)
Jul 23, 2007 6.292 6.342 6.130 6.130 31,130 -0.11(-1.69%)
Jul 20, 2007 6.217 6.273 6.180 6.236 11,902 +0.06(+1.01%)
Jul 19, 2007 6.074 6.367 6.056 6.174 37,757 +0.12(+2.06%)
Jul 18, 2007 5.869 6.049 5.801 6.049 33,213 +0.21(+3.51%)
Jul 17, 2007 5.782 5.844 5.689 5.844 27,830 +0.06(+1.08%)
Jul 16, 2007 5.739 5.819 5.714 5.782 11,567 +0.07(+1.20%)
Jul 13, 2007 5.751 5.751 5.714 5.714 10,615 +0.04(+0.77%)
Jul 12, 2007 5.608 5.875 5.564 5.670 53,637 +0.11(+1.90%)
Jul 11, 2007 5.564 5.602 5.564 5.564 9,972 -0.01(-0.22%)
Jul 10, 2007 5.614 5.627 5.564 5.577 22,989 -0.02(-0.33%)
Jul 09, 2007 5.564 5.627 5.564 5.596 17,263 +0.04(+0.68%)
Jul 06, 2007 5.627 5.633 5.558 5.558 6,755 -0.03(-0.46%)
Jul 05, 2007 5.596 5.627 5.552 5.583 23,381 +0.02(+0.45%)
Jul 03, 2007 5.546 5.558 5.540 5.558 13,242 -0.04(-0.78%)
Jul 02, 2007 5.515 5.608 5.515 5.602 5,549 -0.01(-0.22%)
Jun 29, 2007 5.579 5.614 5.502 5.614 8,281 +0.08(+1.46%)
Jun 28, 2007 5.540 5.596 5.533 5.533 5,153 -0.12(-2.20%)
Jun 27, 2007 5.552 5.658 5.540 5.658 4,001 -0.02(-0.33%)
Jun 26, 2007 5.639 5.676 5.533 5.676 6,594 +0.01(+0.11%)
Jun 25, 2007 5.670 5.670 5.670 5.670 321 +0.06(+1.00%)
Jun 22, 2007 5.645 5.676 5.546 5.614 7,559 +0.06(+1.07%)
Jun 21, 2007 5.555 5.555 5.555 5.555 1,206 -0.12(-2.04%)
Jun 20, 2007 5.596 5.670 5.564 5.670 4,664 +0.00(+0.00%)
Jun 19, 2007 5.645 5.670 5.596 5.670 9,972 -0.09(-1.51%)
Jun 18, 2007 5.521 5.778 5.515 5.757 20,265 +0.21(+3.81%)
Jun 15, 2007 5.546 5.564 5.533 5.546 12,545 -0.01(-0.22%)
Jun 14, 2007 5.639 5.639 5.533 5.558 4,503 -0.07(-1.22%)
Jun 13, 2007 5.620 5.707 5.527 5.627 6,272 +0.03(+0.56%)
Jun 12, 2007 5.589 5.695 5.533 5.596 13,993 -0.01(-0.11%)
Jun 11, 2007 5.502 5.732 5.502 5.602 21,195 +0.04(+0.78%)
Jun 08, 2007 5.545 5.627 5.545 5.558 11,414 +0.01(+0.22%)
Jun 07, 2007 5.533 5.583 5.533 5.546 973 -0.01(-0.22%)
Jun 06, 2007 5.546 5.583 5.533 5.558 13,970 +0.01(+0.11%)
Jun 05, 2007 5.676 5.707 5.552 5.552 9,449 -0.05(-0.89%)
Jun 04, 2007 5.564 5.720 5.564 5.602 12,500 -0.02(-0.44%)
Jun 01, 2007 5.589 5.683 5.583 5.627 14,187 +0.03(+0.56%)
May 31, 2007 5.540 5.683 5.533 5.596 11,017 +0.01(+0.22%)
May 30, 2007 5.564 5.689 5.490 5.583 41,445 +0.01(+0.11%)
May 29, 2007 5.571 5.639 5.571 5.577 2,629 -0.12(-2.07%)
May 25, 2007 5.689 5.695 5.676 5.695 7,237 +0.01(+0.22%)
May 24, 2007 5.540 5.683 5.540 5.683 3,635 +0.09(+1.67%)
May 23, 2007 5.533 5.596 5.477 5.589 5,050 -0.01(-0.11%)
May 22, 2007 5.639 5.639 5.533 5.596 17,306 -0.01(-0.22%)
May 21, 2007 5.533 5.689 5.533 5.608 11,496 -0.17(-3.01%)
May 18, 2007 5.470 5.782 5.470 5.782 8,202 +0.14(+2.42%)
May 17, 2007 5.540 5.714 5.453 5.645 16,727 +0.05(+0.89%)
May 16, 2007 5.459 5.596 5.446 5.596 3,298 +0.07(+1.24%)
May 15, 2007 5.546 5.660 5.527 5.527 8,447 -0.14(-2.41%)
May 14, 2007 5.689 5.695 5.490 5.664 28,061 +0.01(+0.11%)
May 11, 2007 5.670 5.670 5.645 5.658 8,022 +0.02(+0.44%)
May 10, 2007 5.652 5.658 5.471 5.633 31,510 +0.02(+0.31%)
May 09, 2007 5.409 5.639 5.403 5.615 85,700 +0.28(+5.27%)
May 08, 2007 6.037 6.298 5.254 5.334 391,980 -0.80(-13.07%)
May 07, 2007 6.118 6.155 6.043 6.136 23,719 +0.11(+1.75%)
May 04, 2007 6.124 6.192 5.969 6.031 25,663 -0.12(-1.92%)
May 03, 2007 6.087 6.186 5.975 6.149 16,746 +0.02(+0.30%)
May 02, 2007 6.211 6.211 5.906 6.130 39,642 +0.01(+0.10%)
May 01, 2007 6.155 6.155 5.906 6.124 13,751 +0.03(+0.51%)
Apr 30, 2007 5.826 6.317 5.819 6.093 53,852 +0.19(+3.16%)
Apr 27, 2007 5.801 5.906 5.801 5.906 6,594 +0.00(+0.00%)
Apr 26, 2007 5.969 5.969 5.857 5.906 10,652 -0.05(-0.84%)
Apr 25, 2007 5.826 5.956 5.826 5.956 23,769 +0.08(+1.38%)
Apr 24, 2007 5.906 5.906 5.795 5.875 10,132 -0.02(-0.42%)
Apr 23, 2007 5.969 5.969 5.801 5.900 18,971 -0.10(-1.66%)
Apr 20, 2007 6.000 6.031 5.720 6.000 30,682 +0.02(+0.31%)
Apr 19, 2007 5.933 6.049 5.782 5.981 10,132 -0.07(-1.23%)
Apr 18, 2007 5.981 6.056 5.969 6.056 3,860 +0.03(+0.52%)
Apr 17, 2007 6.074 6.074 5.913 6.025 8,042 +0.01(+0.21%)
Apr 16, 2007 6.018 6.130 5.832 6.012 27,199 -0.01(-0.21%)
Apr 13, 2007 6.081 6.143 5.906 6.025 25,200 +0.06(+0.94%)
Apr 12, 2007 5.838 6.018 5.770 5.969 12,553 +0.12(+2.13%)
Apr 11, 2007 5.813 5.975 5.770 5.844 18,035 +0.00(+0.00%)
Apr 10, 2007 5.782 5.869 5.776 5.844 38,558 -0.02(-0.42%)
Apr 09, 2007 6.056 6.056 5.782 5.869 36,411 -0.19(-3.18%)
Apr 05, 2007 6.062 6.062 5.913 6.062 17,267 +0.04(+0.62%)
Apr 04, 2007 5.875 6.093 5.875 6.025 9,668 +0.13(+2.22%)
Apr 03, 2007 5.689 5.894 5.689 5.894 6,136 +0.19(+3.27%)
Apr 02, 2007 5.602 5.763 5.602 5.707 29,922 -0.03(-0.54%)
Mar 30, 2007 5.732 5.852 5.732 5.739 21,036 +0.04(+0.65%)
Mar 29, 2007 5.782 5.782 5.658 5.701 29,873 -0.06(-0.97%)
Mar 28, 2007 5.596 6.112 5.565 5.757 58,961 +0.12(+2.09%)
Mar 27, 2007 5.751 5.770 5.602 5.639 36,995 -0.11(-1.95%)
Mar 26, 2007 5.782 5.913 5.689 5.751 64,286 -0.10(-1.70%)
Mar 23, 2007 5.844 5.980 5.844 5.851 16,423 +0.01(+0.11%)
Mar 22, 2007 5.857 5.869 5.608 5.844 110,856 -0.01(-0.21%)
Mar 21, 2007 6.025 6.031 5.776 5.857 63,208 -0.09(-1.57%)
Mar 20, 2007 6.112 6.255 5.950 5.950 39,550 -0.16(-2.64%)
Mar 19, 2007 6.286 6.292 5.757 6.112 109,543 -0.11(-1.69%)
Mar 16, 2007 6.342 6.360 6.168 6.217 62,494 -0.12(-1.93%)
Mar 15, 2007 6.367 6.516 6.304 6.339 69,250 -0.00(-0.04%)
Mar 14, 2007 6.684 6.715 6.317 6.342 60,308 -0.34(-5.12%)
Mar 13, 2007 6.758 6.847 6.404 6.684 88,636 -0.07(-1.10%)
Mar 12, 2007 7.026 7.386 6.715 6.758 497,651 -0.08(-1.18%)
Mar 09, 2007 6.646 7.150 6.379 6.839 257,395 +0.32(+4.94%)
Mar 08, 2007 6.093 6.982 5.782 6.517 193,229 +0.84(+14.81%)
Mar 07, 2007 5.540 5.676 5.540 5.676 4,000 +0.09(+1.67%)
Mar 06, 2007 4.949 5.689 4.949 5.583 58,478 +0.27(+5.03%)
Mar 05, 2007 5.440 5.689 5.098 5.316 13,150 -0.28(-5.00%)
Mar 02, 2007 5.521 5.596 5.512 5.596 1,610 -0.12(-2.17%)
Mar 01, 2007 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Feb 28, 2007 5.689 5.751 5.496 5.720 4,279 +0.02(+0.33%)
Feb 27, 2007 5.583 5.726 5.453 5.701 5,626 +0.07(+1.33%)
Feb 26, 2007 5.844 5.844 5.602 5.627 2,126 -0.09(-1.58%)
Feb 23, 2007 5.701 5.900 5.602 5.717 22,041 +0.07(+1.27%)
Feb 22, 2007 5.679 5.679 5.645 5.645 5,055 -0.14(-2.37%)
Feb 21, 2007 5.409 5.782 4.986 5.782 28,792 +0.29(+5.20%)
Feb 20, 2007 5.608 6.323 5.036 5.496 258,968 -0.02(-0.34%)
Feb 16, 2007 5.191 5.680 5.191 5.515 3,699 +0.04(+0.68%)
Feb 15, 2007 5.502 5.502 5.477 5.477 804 -0.15(-2.65%)
Feb 14, 2007 5.422 5.720 4.800 5.627 31,783 +0.17(+3.08%)
Feb 13, 2007 5.453 5.620 5.453 5.459 3,377 -0.11(-2.01%)
Feb 12, 2007 5.533 5.571 5.490 5.571 643 +0.00(+0.00%)
Feb 09, 2007 5.689 5.689 5.502 5.571 2,406 -0.03(-0.55%)
Feb 08, 2007 5.689 5.689 5.564 5.602 7,974 +0.01(+0.14%)
Feb 07, 2007 5.596 5.602 5.564 5.594 1,206 -0.06(-1.13%)
Feb 06, 2007 5.689 5.689 5.658 5.658 2,787 +0.04(+0.66%)
Feb 05, 2007 5.471 5.683 5.415 5.620 5,955 +0.21(+3.91%)
Feb 02, 2007 5.322 5.409 5.297 5.409 18,897 +0.09(+1.75%)
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.