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 (%)
Nov 30, 2005 4.109 4.531 4.103 4.432 27,067 +0.26(+6.26%)
Nov 29, 2005 4.053 4.171 3.978 4.171 20,976 -0.02(-0.50%)
Nov 28, 2005 4.246 4.246 3.991 4.192 20,611 -0.13(-3.11%)
Nov 25, 2005 4.295 4.326 4.295 4.326 1,399 +0.07(+1.61%)
Nov 23, 2005 4.283 4.289 4.171 4.258 9,975 -0.11(-2.56%)
Nov 22, 2005 4.538 4.587 4.308 4.370 6,862 +0.01(+0.29%)
Nov 21, 2005 4.382 4.780 4.301 4.357 19,144 -0.11(-2.37%)
Nov 18, 2005 4.326 4.550 4.295 4.463 16,288 +0.01(+0.28%)
Nov 17, 2005 4.183 4.476 4.171 4.451 11,264 +0.14(+3.32%)
Nov 16, 2005 4.357 4.432 4.308 4.308 2,348 -0.09(-2.12%)
Nov 15, 2005 4.569 4.569 4.382 4.401 13,384 -0.12(-2.70%)
Nov 14, 2005 5.010 5.010 4.500 4.523 14,473 -0.37(-7.57%)
Nov 11, 2005 4.873 5.031 4.761 4.894 16,563 +0.23(+4.83%)
Nov 10, 2005 4.457 4.693 4.457 4.668 8,860 +0.32(+7.29%)
Nov 09, 2005 4.283 4.351 4.270 4.351 5,807 +0.07(+1.60%)
Nov 08, 2005 4.221 4.283 4.127 4.283 3,724 -0.01(-0.29%)
Nov 07, 2005 4.239 4.295 4.159 4.295 4,987 +0.11(+2.67%)
Nov 04, 2005 4.140 4.208 4.140 4.183 1,930 -0.01(-0.15%)
Nov 03, 2005 4.204 4.239 4.190 4.190 11,904 -0.03(-0.74%)
Nov 02, 2005 4.159 4.221 4.040 4.221 21,613 +0.16(+3.82%)
Nov 01, 2005 3.891 4.121 3.854 4.065 13,262 +0.12(+2.99%)
Oct 31, 2005 3.972 4.009 3.891 3.947 31,386 +0.02(+0.47%)
Oct 28, 2005 4.002 4.009 3.891 3.929 26,616 -0.02(-0.47%)
Oct 27, 2005 4.040 4.134 3.935 3.947 70,389 -0.22(-5.22%)
Oct 26, 2005 4.233 4.301 4.003 4.165 19,094 -0.07(-1.76%)
Oct 25, 2005 4.165 4.258 3.991 4.239 29,745 +0.09(+2.10%)
Oct 24, 2005 4.196 4.270 4.090 4.152 39,905 -0.16(-3.61%)
Oct 21, 2005 4.308 4.308 4.308 4.308 4,126 +0.02(+0.43%)
Oct 20, 2005 4.208 4.351 4.196 4.289 15,315 -0.11(-2.40%)
Oct 19, 2005 4.227 4.395 4.196 4.395 12,226 +0.04(+1.00%)
Oct 18, 2005 4.370 4.457 4.196 4.351 7,442 -0.01(-0.29%)
Oct 17, 2005 4.333 4.370 4.252 4.364 3,550 +0.01(+0.29%)
Oct 14, 2005 4.345 4.382 4.345 4.351 5,469 -0.04(-0.99%)
Oct 13, 2005 4.426 4.469 4.208 4.395 20,765 -0.04(-0.98%)
Oct 12, 2005 4.426 4.438 4.096 4.438 2,578 +0.04(+0.99%)
Oct 11, 2005 4.326 4.444 4.314 4.395 2,413 +0.11(+2.46%)
Oct 10, 2005 4.326 4.364 4.283 4.289 19,144 +0.05(+1.17%)
Oct 07, 2005 4.345 4.395 4.227 4.239 4,021 -0.13(-2.99%)
Oct 06, 2005 4.202 4.370 3.904 4.370 12,548 +0.07(+1.59%)
Oct 05, 2005 4.494 4.500 4.289 4.301 3,217 -0.14(-3.08%)
Oct 04, 2005 4.308 4.438 4.233 4.438 1,307 +0.06(+1.28%)
Oct 03, 2005 4.190 4.382 4.190 4.382 1,126 -0.06(-1.26%)
Sep 30, 2005 4.469 4.476 4.388 4.438 5,151 -0.01(-0.14%)
Sep 29, 2005 4.476 4.476 4.351 4.444 6,483 +0.02(+0.56%)
Sep 28, 2005 4.121 4.451 3.879 4.420 42,247 +0.14(+3.34%)
Sep 27, 2005 4.239 4.413 4.227 4.277 40,329 -0.11(-2.41%)
Sep 26, 2005 4.283 4.488 4.171 4.382 53,293 +0.06(+1.29%)
Sep 23, 2005 4.326 4.413 4.258 4.326 8,072 +0.01(+0.14%)
Sep 22, 2005 4.308 4.388 4.301 4.320 7,432 -0.11(-2.39%)
Sep 21, 2005 4.438 4.543 4.283 4.426 35,567 -0.07(-1.52%)
Sep 20, 2005 4.581 4.581 4.476 4.494 9,491 -0.12(-2.69%)
Sep 19, 2005 4.544 4.618 4.544 4.618 1,447 -0.04(-0.80%)
Sep 16, 2005 4.469 4.811 4.451 4.656 14,404 +0.13(+2.88%)
Sep 15, 2005 4.612 4.612 4.494 4.525 9,219 -0.12(-2.54%)
Sep 14, 2005 4.724 4.755 4.563 4.643 11,583 -0.22(-4.48%)
Sep 13, 2005 4.507 4.936 4.320 4.861 63,901 +0.07(+1.43%)
Sep 12, 2005 4.749 4.855 4.488 4.793 25,147 +0.12(+2.68%)
Sep 09, 2005 4.444 4.848 4.444 4.668 29,279 +0.29(+6.66%)
Sep 08, 2005 4.388 4.463 4.357 4.376 15,894 -0.05(-1.12%)
Sep 07, 2005 4.258 4.476 4.258 4.426 29,279 +0.06(+1.42%)
Sep 06, 2005 4.351 4.444 4.264 4.364 23,717 -0.06(-1.27%)
Sep 02, 2005 4.426 4.426 4.420 4.420 5,003 -0.02(-0.56%)
Sep 01, 2005 4.351 4.451 4.351 4.444 10,662 +0.02(+0.42%)
Aug 31, 2005 4.438 4.438 4.376 4.426 5,308 +0.04(+0.85%)
Aug 30, 2005 4.550 4.550 4.264 4.388 6,435 -0.06(-1.26%)
Aug 29, 2005 4.382 4.457 4.382 4.444 4,387 +0.00(+0.00%)
Aug 26, 2005 4.451 4.569 4.412 4.444 26,809 -0.13(-2.85%)
Aug 25, 2005 4.755 4.774 4.482 4.575 43,510 -0.17(-3.66%)
Aug 24, 2005 4.793 4.793 4.743 4.749 37,162 -0.09(-1.93%)
Aug 23, 2005 4.774 4.842 4.749 4.842 6,917 +0.08(+1.70%)
Aug 22, 2005 4.730 4.886 4.730 4.761 28,021 -0.02(-0.52%)
Aug 19, 2005 4.793 4.842 4.768 4.786 18,616 -0.08(-1.66%)
Aug 18, 2005 4.817 4.867 4.761 4.867 8,011 +0.14(+3.03%)
Aug 17, 2005 5.072 5.072 4.689 4.724 31,206 -0.22(-4.40%)
Aug 16, 2005 4.836 5.097 4.730 4.942 59,073 +0.17(+3.52%)
Aug 15, 2005 4.656 5.029 4.538 4.774 109,304 +0.19(+4.07%)
Aug 12, 2005 4.538 4.724 4.476 4.587 64,961 +0.05(+1.10%)
Aug 11, 2005 4.432 4.973 4.432 4.538 112,065 +0.06(+1.39%)
Aug 10, 2005 4.314 4.643 4.314 4.476 1,295,452 -2.03(-31.23%)
Aug 09, 2005 6.807 6.993 6.415 6.508 54,697 -0.23(-3.41%)
Aug 08, 2005 7.092 7.434 6.682 6.738 83,177 -0.27(-3.82%)
Aug 05, 2005 6.775 7.099 6.763 7.005 81,989 +0.24(+3.58%)
Aug 04, 2005 6.493 6.838 6.483 6.763 58,683 +0.14(+2.06%)
Aug 03, 2005 6.713 6.751 6.440 6.626 46,113 +0.09(+1.33%)
Aug 02, 2005 6.577 6.956 6.496 6.539 161,536 -0.04(-0.57%)
Aug 01, 2005 6.775 6.775 6.353 6.577 40,437 -0.04(-0.66%)
Jul 29, 2005 6.384 6.620 6.228 6.620 37,775 +0.14(+2.21%)
Jul 28, 2005 6.477 6.645 6.216 6.477 102,731 +0.02(+0.39%)
Jul 27, 2005 6.092 6.676 6.092 6.452 271,682 +0.36(+5.92%)
Jul 26, 2005 5.768 6.179 5.768 6.092 46,999 +0.27(+4.70%)
Jul 25, 2005 6.117 6.117 5.756 5.818 31,563 -0.20(-3.31%)
Jul 22, 2005 6.154 6.247 5.967 6.017 23,564 -0.19(-3.11%)
Jul 21, 2005 6.278 6.278 6.123 6.210 80,501 -0.10(-1.57%)
Jul 20, 2005 5.625 6.365 5.625 6.309 227,525 +0.67(+11.91%)
Jul 19, 2005 5.657 5.694 5.607 5.638 11,381 +0.01(+0.22%)
Jul 18, 2005 5.601 5.632 5.520 5.625 12,306 -0.01(-0.22%)
Jul 15, 2005 5.681 5.731 5.632 5.638 8,365 -0.06(-0.98%)
Jul 14, 2005 5.750 5.880 5.657 5.694 26,471 -0.08(-1.40%)
Jul 13, 2005 5.594 5.837 5.594 5.775 37,483 +0.11(+1.98%)
Jul 12, 2005 5.507 5.663 5.377 5.663 88,418 +0.19(+3.52%)
Jul 11, 2005 5.532 5.532 5.327 5.470 12,387 +0.00(+0.00%)
Jul 08, 2005 5.470 5.557 5.445 5.470 18,983 -0.06(-1.12%)
Jul 07, 2005 5.327 5.532 5.110 5.532 34,213 +0.09(+1.60%)
Jul 06, 2005 5.514 5.514 5.364 5.445 6,299 +0.12(+2.34%)
Jul 05, 2005 5.464 5.532 5.234 5.321 9,169 -0.04(-0.70%)
Jul 01, 2005 5.128 5.420 5.097 5.358 22,361 +0.24(+4.74%)
Jun 30, 2005 5.526 5.526 5.091 5.116 37,786 -0.26(-4.86%)
Jun 29, 2005 5.246 5.395 5.221 5.377 33,946 +0.09(+1.65%)
Jun 28, 2005 5.128 5.501 5.128 5.290 35,236 +0.04(+0.71%)
Jun 27, 2005 5.259 5.284 5.178 5.253 23,407 -0.03(-0.59%)
Jun 24, 2005 5.277 5.346 5.259 5.284 18,902 -0.10(-1.85%)
Jun 23, 2005 5.558 5.607 5.383 5.383 41,843 -0.12(-2.15%)
Jun 22, 2005 5.594 5.594 5.470 5.501 36,563 -0.07(-1.33%)
Jun 21, 2005 5.532 5.594 5.470 5.575 41,505 +0.17(+3.21%)
Jun 20, 2005 5.489 5.489 5.321 5.402 20,603 -0.05(-0.91%)
Jun 17, 2005 5.302 5.451 5.302 5.451 32,750 +0.06(+1.04%)
Jun 16, 2005 5.594 5.594 5.302 5.395 62,023 -0.12(-2.25%)
Jun 15, 2005 5.594 5.594 5.340 5.520 79,451 -0.07(-1.33%)
Jun 14, 2005 5.246 5.737 5.178 5.594 78,545 +0.22(+4.05%)
Jun 13, 2005 5.650 5.706 5.377 5.377 74,062 -0.25(-4.42%)
Jun 10, 2005 5.818 5.818 5.470 5.625 52,730 -0.02(-0.44%)
Jun 09, 2005 5.669 5.781 5.626 5.650 34,520 -0.04(-0.76%)
Jun 08, 2005 5.905 5.974 5.688 5.694 77,943 -0.29(-4.78%)
Jun 07, 2005 5.818 6.092 5.818 5.980 41,377 +0.12(+2.01%)
Jun 06, 2005 5.843 6.092 5.750 5.862 23,849 -0.01(-0.21%)
Jun 03, 2005 6.079 6.110 5.793 5.874 39,179 -0.09(-1.55%)
Jun 02, 2005 5.806 6.154 5.781 5.967 103,354 +0.12(+2.01%)
Jun 01, 2005 5.980 6.347 5.824 5.849 175,854 -0.25(-4.08%)
May 31, 2005 5.924 6.577 5.713 6.098 790,990 +0.51(+9.12%)
May 27, 2005 5.066 5.588 5.047 5.588 138,740 +0.53(+10.58%)
May 26, 2005 5.284 5.352 5.035 5.054 82,783 -0.24(-4.61%)
May 25, 2005 5.221 5.298 5.172 5.298 16,603 +0.08(+1.46%)
May 24, 2005 5.377 5.377 5.147 5.221 33,622 -0.21(-3.78%)
May 23, 2005 5.439 5.681 5.408 5.427 55,656 -0.01(-0.23%)
May 20, 2005 5.159 5.594 4.985 5.439 134,713 +0.33(+6.45%)
May 19, 2005 5.035 5.340 4.911 5.110 144,522 +0.16(+3.25%)
May 18, 2005 5.116 5.116 4.824 4.949 282,013 -0.17(-3.27%)
May 17, 2005 5.377 5.408 5.004 5.116 139,353 -0.09(-1.79%)
May 16, 2005 5.594 5.781 5.203 5.209 226,011 -0.33(-5.95%)
May 13, 2005 6.371 6.458 5.470 5.538 402,411 -0.83(-13.08%)
May 12, 2005 6.371 6.838 6.073 6.372 610,177 +0.15(+2.41%)
May 11, 2005 5.768 6.521 5.607 6.222 578,887 +0.48(+8.45%)
May 10, 2005 6.527 6.931 5.557 5.737 1,187,284 +1.39(+31.86%)
May 09, 2005 4.550 4.848 4.351 4.351 10,600 +0.01(+0.14%)
May 06, 2005 4.308 4.345 4.308 4.345 5,099 +0.06(+1.30%)
May 05, 2005 4.289 4.289 4.289 4.289 0 +0.00(+0.00%)
May 04, 2005 4.040 4.289 4.040 4.289 4,182 +0.25(+6.15%)
May 03, 2005 3.798 4.196 3.798 4.040 12,065 -0.07(-1.66%)
May 02, 2005 4.600 4.600 4.109 4.109 563 -0.40(-8.95%)
Apr 29, 2005 4.351 4.513 4.351 4.513 966 +0.11(+2.54%)
Apr 28, 2005 4.290 4.401 4.290 4.401 563 +0.05(+1.14%)
Apr 27, 2005 4.413 4.507 4.351 4.351 1,623 -0.03(-0.71%)
Apr 26, 2005 4.209 4.382 4.209 4.382 353 +0.04(+0.86%)
Apr 25, 2005 4.165 4.345 4.165 4.345 1,990 +0.14(+3.40%)
Apr 22, 2005 4.295 4.295 4.071 4.202 8,003 +0.06(+1.35%)
Apr 21, 2005 4.388 4.388 4.134 4.146 14,800 -0.33(-7.36%)
Apr 20, 2005 4.444 4.606 4.357 4.476 11,790 +0.05(+1.12%)
Apr 19, 2005 4.500 4.599 4.382 4.426 11,169 -0.30(-6.32%)
Apr 18, 2005 4.662 4.724 4.556 4.724 2,413 +0.06(+1.20%)
Apr 15, 2005 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Apr 14, 2005 5.016 5.016 4.668 4.668 7,025 +0.19(+4.31%)
Apr 13, 2005 4.513 4.650 4.476 4.476 2,186 -0.17(-3.61%)
Apr 12, 2005 4.631 4.724 4.587 4.643 5,633 -0.10(-2.10%)
Apr 11, 2005 4.743 4.743 4.743 4.743 0 +0.00(+0.00%)
Apr 08, 2005 5.277 5.277 4.737 4.743 6,911 -0.32(-6.27%)
Apr 07, 2005 4.755 5.060 4.755 5.060 13,455 +0.14(+2.78%)
Apr 06, 2005 4.917 5.113 4.917 4.923 2,574 -0.17(-3.41%)
Apr 05, 2005 5.259 5.259 5.097 5.097 482 -0.35(-6.45%)
Apr 04, 2005 5.476 5.476 5.448 5.448 566 +0.19(+3.59%)
Apr 01, 2005 5.495 5.582 5.259 5.259 1,126 -0.13(-2.41%)
Mar 31, 2005 5.533 5.533 5.277 5.389 5,051 -0.01(-0.23%)
Mar 30, 2005 5.191 5.657 5.191 5.402 15,777 +0.12(+2.24%)
Mar 29, 2005 5.594 5.594 5.191 5.284 3,828 -0.03(-0.58%)
Mar 28, 2005 4.973 5.532 4.973 5.315 11,251 +0.32(+6.48%)
Mar 24, 2005 4.793 5.159 4.793 4.991 8,204 +0.38(+8.22%)
Mar 23, 2005 4.594 4.886 4.594 4.612 5,471 +0.10(+2.20%)
Mar 22, 2005 4.401 4.880 4.395 4.513 50,189 +0.34(+8.20%)
Mar 21, 2005 4.351 4.351 3.779 4.171 11,809 -0.22(-4.96%)
Mar 18, 2005 4.469 4.500 4.364 4.388 9,169 -0.11(-2.45%)
Mar 17, 2005 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Mar 16, 2005 4.499 4.499 4.499 4.499 643 +0.01(+0.24%)
Mar 15, 2005 4.451 4.488 4.451 4.488 645 +0.02(+0.42%)
Mar 14, 2005 4.395 4.507 4.395 4.469 1,930 +0.02(+0.56%)
Mar 11, 2005 4.517 4.749 4.444 4.444 2,091 -0.23(-4.92%)
Mar 10, 2005 4.674 4.674 4.674 4.674 321 -0.08(-1.70%)
Mar 09, 2005 4.382 4.836 4.382 4.755 25,313 +0.09(+2.00%)
Mar 08, 2005 4.830 4.880 4.382 4.662 48,836 -0.31(-6.25%)
Mar 07, 2005 4.967 4.973 4.954 4.973 804 +0.15(+3.09%)
Mar 04, 2005 4.898 4.898 4.761 4.824 5,472 -0.07(-1.40%)
Mar 03, 2005 4.862 4.892 4.862 4.892 1,608 -0.07(-1.50%)
Mar 02, 2005 5.059 5.059 4.817 4.967 4,834 -0.07(-1.48%)
Mar 01, 2005 4.873 5.076 4.830 5.041 11,610 +0.07(+1.50%)
Feb 28, 2005 5.010 5.047 4.880 4.967 20,743 +0.06(+1.14%)
Feb 25, 2005 4.805 5.078 4.799 4.911 20,851 -0.02(-0.38%)
Feb 24, 2005 5.035 5.035 4.761 4.929 21,685 -0.11(-2.11%)
Feb 23, 2005 5.302 5.302 5.035 5.036 10,440 -0.06(-1.21%)
Feb 22, 2005 5.837 5.843 4.761 5.097 177,343 -0.89(-14.85%)
Feb 18, 2005 6.067 6.092 5.874 5.986 4,028 +0.14(+2.34%)
Feb 17, 2005 5.800 6.085 5.787 5.849 21,095 +0.02(+0.32%)
Feb 16, 2005 6.117 6.117 5.831 5.831 3,700 -0.01(-0.11%)
Feb 15, 2005 5.725 6.011 5.725 5.837 805 -0.04(-0.63%)
Feb 14, 2005 6.228 6.247 5.750 5.874 3,716 -0.21(-3.47%)
Feb 11, 2005 5.807 6.197 5.713 6.085 7,387 -0.12(-2.00%)
Feb 10, 2005 5.998 6.210 5.986 6.210 4,665 +0.21(+3.52%)
Feb 09, 2005 5.967 5.998 5.706 5.998 2,754 -0.21(-3.31%)
Feb 08, 2005 5.601 6.204 5.601 6.204 4,745 +0.26(+4.39%)
Feb 07, 2005 5.445 6.197 5.445 5.942 8,367 -0.27(-4.40%)
Feb 04, 2005 6.092 6.241 6.092 6.216 3,378 +0.17(+2.78%)
Feb 03, 2005 5.663 6.390 5.315 6.048 12,094 +0.21(+3.62%)
Feb 02, 2005 5.594 6.402 5.594 5.837 35,553 +0.32(+5.74%)
Feb 01, 2005 5.974 5.974 5.458 5.520 16,946 -0.46(-7.69%)
Jan 31, 2005 6.185 6.185 5.974 5.980 2,574 +0.01(+0.10%)
Jan 28, 2005 5.793 6.465 5.793 5.974 7,536 +0.16(+2.78%)
Jan 27, 2005 5.321 5.837 5.321 5.812 12,524 +0.40(+7.35%)
Jan 26, 2005 5.284 5.756 5.228 5.414 13,529 -0.20(-3.53%)
Jan 25, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 24, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 21, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 20, 2005 5.315 5.612 5.314 5.612 13,277 -0.08(-1.32%)
Jan 19, 2005 5.128 5.713 5.128 5.688 26,222 +0.37(+7.02%)
Jan 18, 2005 5.408 5.613 5.047 5.315 13,400 -0.32(-5.74%)
Jan 14, 2005 5.768 5.768 5.383 5.639 33,947 +0.00(+0.01%)
Jan 13, 2005 5.632 5.706 5.570 5.638 9,689 +0.01(+0.11%)
Jan 12, 2005 5.613 5.750 5.594 5.632 8,445 -0.12(-2.05%)
Jan 11, 2005 6.030 6.085 5.389 5.750 77,102 +0.05(+0.87%)
Jan 10, 2005 6.185 6.185 5.625 5.700 66,444 -0.16(-2.65%)
Jan 07, 2005 5.924 6.154 5.812 5.855 34,411 -0.11(-1.88%)
Jan 06, 2005 5.986 6.073 5.769 5.967 36,352 +0.07(+1.27%)
Jan 05, 2005 5.998 5.998 5.657 5.893 10,553 +0.04(+0.74%)
Jan 04, 2005 6.415 6.415 5.663 5.849 67,313 -0.21(-3.49%)
Jan 03, 2005 6.458 6.496 5.911 6.061 60,871 -0.40(-6.15%)
Dec 31, 2004 6.440 6.527 5.887 6.458 113,560 +0.22(+3.58%)
Dec 30, 2004 6.701 6.838 6.141 6.235 181,306 -0.27(-4.11%)
Dec 29, 2004 6.191 7.366 5.880 6.502 746,460 +1.55(+31.41%)
Dec 28, 2004 5.041 5.041 4.848 4.948 10,617 -0.13(-2.57%)
Dec 27, 2004 5.041 5.078 5.041 5.078 1,930 -0.14(-2.74%)
Dec 23, 2004 5.526 5.619 5.221 5.221 5,148 -0.32(-5.83%)
Dec 22, 2004 5.545 5.545 5.545 5.545 0 +0.00(+0.00%)
Dec 21, 2004 4.973 5.657 4.973 5.545 9,009 +0.57(+11.50%)
Dec 20, 2004 5.134 5.134 4.973 4.973 2,413 -0.40(-7.51%)
Dec 17, 2004 5.371 5.395 5.371 5.377 1,447 +0.09(+1.76%)
Dec 16, 2004 5.277 5.284 5.277 5.284 2,895 +0.12(+2.41%)
Dec 15, 2004 4.973 5.159 4.749 5.159 2,574 +0.03(+0.61%)
Dec 14, 2004 5.277 5.277 5.035 5.128 5,469 -0.09(-1.79%)
Dec 13, 2004 5.284 5.284 5.221 5.221 1,769 +0.09(+1.82%)
Dec 10, 2004 5.203 5.203 5.036 5.128 1,769 +0.00(+0.00%)
Dec 09, 2004 5.240 5.240 5.097 5.128 3,539 +0.02(+0.37%)
Dec 08, 2004 5.097 5.110 5.097 5.110 643 -0.27(-4.97%)
Dec 07, 2004 5.377 5.377 5.377 5.377 0 +0.00(+0.00%)
Dec 06, 2004 5.377 5.377 5.377 5.377 643 +0.03(+0.58%)
Dec 03, 2004 5.346 5.346 5.346 5.346 804 -0.03(-0.58%)
Dec 02, 2004 5.377 5.377 5.377 5.377 0 +0.00(+0.00%)
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.