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

C S P Inc (NQ: CSPI )

14.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2008 3.767 3.779 3.611 3.686 4,433 -0.07(-1.82%)
Apr 29, 2008 3.730 3.761 3.730 3.754 6,547 -0.04(-0.98%)
Apr 28, 2008 3.841 3.841 3.711 3.792 5,096 +0.06(+1.67%)
Apr 25, 2008 3.723 3.736 3.611 3.730 7,400 -0.03(-0.83%)
Apr 24, 2008 3.736 3.792 3.730 3.761 6,595 +0.03(+0.83%)
Apr 23, 2008 3.873 3.873 3.705 3.730 14,687 -0.18(-4.61%)
Apr 22, 2008 3.761 3.910 3.761 3.910 6,652 +0.07(+1.94%)
Apr 21, 2008 3.885 3.916 3.792 3.835 11,539 +0.05(+1.31%)
Apr 18, 2008 3.636 3.916 3.636 3.786 3,700 +0.07(+2.01%)
Apr 17, 2008 3.730 3.823 3.643 3.711 7,722 -0.08(-2.13%)
Apr 16, 2008 3.792 3.792 3.730 3.792 10,981 -0.03(-0.81%)
Apr 15, 2008 3.636 3.873 3.636 3.823 20,024 +0.11(+2.84%)
Apr 14, 2008 3.854 3.854 3.717 3.717 4,504 -0.17(-4.32%)
Apr 11, 2008 3.761 3.904 3.761 3.885 13,030 +0.12(+3.31%)
Apr 10, 2008 3.761 3.916 3.754 3.761 4,036 -0.12(-3.05%)
Apr 09, 2008 3.885 3.885 3.835 3.879 2,049 +0.03(+0.81%)
Apr 08, 2008 3.916 3.916 3.761 3.848 8,944 -0.03(-0.80%)
Apr 07, 2008 3.773 3.879 3.717 3.879 10,186 +0.21(+5.76%)
Apr 04, 2008 3.730 3.730 3.549 3.667 12,392 -0.04(-1.01%)
Apr 03, 2008 3.611 3.705 3.605 3.705 2,734 -0.01(-0.33%)
Apr 02, 2008 3.767 3.767 3.580 3.717 3,458 +0.06(+1.70%)
Apr 01, 2008 3.643 3.754 3.543 3.655 21,415 -0.09(-2.49%)
Mar 31, 2008 3.686 3.779 3.686 3.748 13,712 +0.16(+4.51%)
Mar 28, 2008 3.605 3.786 3.512 3.587 25,418 -0.09(-2.53%)
Mar 27, 2008 3.854 3.854 3.674 3.680 6,917 -0.24(-6.18%)
Mar 26, 2008 3.574 3.922 3.481 3.922 24,111 +0.25(+6.95%)
Mar 25, 2008 3.767 3.767 3.630 3.667 4,610 -0.06(-1.67%)
Mar 24, 2008 3.649 3.730 3.649 3.730 9,993 +0.03(+0.84%)
Mar 21, 2008 3.692 3.761 3.624 3.699 17,596 +0.00(+0.00%)
Mar 20, 2008 3.692 3.761 3.624 3.699 17,596 +0.13(+3.66%)
Mar 19, 2008 3.518 3.773 3.518 3.568 11,036 +0.04(+1.23%)
Mar 18, 2008 3.611 3.730 3.524 3.524 16,402 -0.11(-2.91%)
Mar 17, 2008 3.630 3.810 3.611 3.630 22,804 -0.01(-0.17%)
Mar 14, 2008 3.636 3.730 3.636 3.636 4,023 -0.08(-2.17%)
Mar 13, 2008 3.493 3.742 3.493 3.717 10,781 +0.12(+3.46%)
Mar 12, 2008 3.618 3.786 3.587 3.593 19,868 -0.03(-0.86%)
Mar 11, 2008 3.537 3.723 3.537 3.624 17,979 -0.04(-1.02%)
Mar 10, 2008 3.605 3.674 3.375 3.661 13,737 +0.02(+0.68%)
Mar 07, 2008 3.518 3.655 3.493 3.636 16,151 +0.16(+4.46%)
Mar 06, 2008 3.699 3.748 3.469 3.481 41,642 -0.20(-5.41%)
Mar 05, 2008 3.730 3.786 3.667 3.680 32,115 -0.10(-2.63%)
Mar 04, 2008 3.767 3.779 3.730 3.779 9,572 +0.02(+0.49%)
Mar 03, 2008 3.891 3.891 3.761 3.761 14,601 -0.04(-1.14%)
Feb 29, 2008 3.804 3.910 3.761 3.804 20,651 -0.08(-2.08%)
Feb 28, 2008 3.823 3.885 3.792 3.885 16,192 +0.04(+0.93%)
Feb 27, 2008 3.841 3.873 3.767 3.849 18,383 +0.01(+0.36%)
Feb 26, 2008 3.788 3.947 3.779 3.835 28,351 +0.07(+1.98%)
Feb 25, 2008 3.941 3.978 3.761 3.761 38,893 -0.19(-4.87%)
Feb 22, 2008 4.127 4.140 3.953 3.953 41,291 -0.13(-3.20%)
Feb 21, 2008 4.034 4.190 4.034 4.084 15,267 +0.05(+1.23%)
Feb 20, 2008 3.953 4.034 3.953 4.034 23,450 +0.04(+1.09%)
Feb 19, 2008 3.991 4.053 3.984 3.991 25,278 +0.04(+1.10%)
Feb 18, 2008 3.929 3.947 3.929 3.947 6,946 +0.00(+0.00%)
Feb 15, 2008 3.929 3.947 3.929 3.947 6,946 +0.01(+0.32%)
Feb 14, 2008 3.966 4.008 3.848 3.935 31,795 -0.03(-0.78%)
Feb 13, 2008 4.252 4.252 3.848 3.966 150,229 -0.54(-12.00%)
Feb 12, 2008 4.507 4.631 4.507 4.507 18,894 -0.04(-0.82%)
Feb 11, 2008 4.538 4.637 4.476 4.544 56,219 +0.01(+0.27%)
Feb 08, 2008 4.457 4.612 4.457 4.531 38,661 -0.04(-0.82%)
Feb 07, 2008 4.674 4.674 4.438 4.569 23,934 -0.06(-1.34%)
Feb 06, 2008 4.724 4.724 4.451 4.631 52,335 +0.03(+0.74%)
Feb 05, 2008 4.606 4.687 4.507 4.597 18,211 -0.10(-2.05%)
Feb 04, 2008 4.662 4.693 4.544 4.693 65,530 +0.07(+1.48%)
Feb 01, 2008 4.650 4.650 4.438 4.625 40,701 +0.04(+0.81%)
Jan 31, 2008 4.563 4.587 4.491 4.587 19,734 +0.09(+2.07%)
Jan 30, 2008 4.587 4.587 4.376 4.494 15,368 -0.01(-0.14%)
Jan 29, 2008 4.426 4.569 4.357 4.500 15,519 +0.03(+0.70%)
Jan 28, 2008 4.482 4.569 4.351 4.469 36,814 -0.08(-1.78%)
Jan 25, 2008 4.513 4.563 4.476 4.550 19,250 +0.04(+0.97%)
Jan 24, 2008 4.420 4.513 4.420 4.507 43,051 +0.09(+1.97%)
Jan 23, 2008 4.444 4.457 4.258 4.420 20,390 +0.00(+0.00%)
Jan 22, 2008 4.289 4.556 4.258 4.420 32,815 -0.14(-3.13%)
Jan 21, 2008 4.494 4.581 4.277 4.563 49,042 +0.00(+0.00%)
Jan 18, 2008 4.494 4.581 4.277 4.563 49,042 +0.14(+3.23%)
Jan 17, 2008 4.525 4.525 4.301 4.420 38,751 -0.04(-0.84%)
Jan 16, 2008 4.401 4.569 4.301 4.457 29,892 +0.10(+2.28%)
Jan 15, 2008 4.563 4.581 4.357 4.357 60,600 -0.08(-1.82%)
Jan 14, 2008 4.563 4.600 4.326 4.438 67,746 +0.07(+1.71%)
Jan 11, 2008 4.401 4.494 4.339 4.364 81,039 +0.01(+0.29%)
Jan 10, 2008 4.382 4.382 4.339 4.351 38,156 +0.01(+0.29%)
Jan 09, 2008 4.345 4.351 4.159 4.339 52,356 +0.04(+0.87%)
Jan 08, 2008 4.382 4.382 4.140 4.301 36,227 +0.08(+1.91%)
Jan 07, 2008 4.190 4.357 4.096 4.221 69,662 +0.19(+4.62%)
Jan 04, 2008 4.196 4.196 3.916 4.034 49,964 -0.12(-2.99%)
Jan 03, 2008 4.159 4.171 4.003 4.159 11,383 +0.00(+0.00%)
Jan 02, 2008 4.159 4.159 4.040 4.159 30,376 +0.00(+0.00%)
Jan 01, 2008 4.084 4.159 3.953 4.159 26,364 +0.00(+0.00%)
Dec 31, 2007 4.084 4.159 3.953 4.159 26,364 +0.05(+1.21%)
Dec 28, 2007 4.134 4.152 4.040 4.109 26,502 -0.02(-0.60%)
Dec 27, 2007 4.109 4.152 4.071 4.134 18,822 +0.03(+0.76%)
Dec 26, 2007 4.140 4.140 4.040 4.103 23,938 -0.04(-0.90%)
Dec 24, 2007 4.252 4.289 4.127 4.140 10,929 +0.02(+0.60%)
Dec 21, 2007 4.214 4.214 4.103 4.115 25,056 -0.05(-1.19%)
Dec 20, 2007 4.190 4.190 4.016 4.165 23,005 +0.10(+2.45%)
Dec 19, 2007 4.103 4.196 3.978 4.065 22,096 -0.07(-1.66%)
Dec 18, 2007 4.047 4.345 3.922 4.134 60,366 -0.02(-0.60%)
Dec 17, 2007 4.208 4.314 4.090 4.159 33,463 -0.16(-3.74%)
Dec 14, 2007 4.165 4.320 4.065 4.320 56,431 +0.12(+2.96%)
Dec 13, 2007 4.295 4.295 4.165 4.196 49,370 -0.04(-1.03%)
Dec 12, 2007 4.351 4.351 4.227 4.239 56,841 -0.01(-0.15%)
Dec 11, 2007 4.196 4.382 4.103 4.246 143,099 +0.05(+1.19%)
Dec 10, 2007 5.172 5.346 4.196 4.196 907,970 -0.16(-3.71%)
Dec 07, 2007 4.295 4.382 4.295 4.357 17,133 +0.01(+0.14%)
Dec 06, 2007 4.246 4.376 4.208 4.351 8,735 -0.01(-0.14%)
Dec 05, 2007 4.357 4.364 4.233 4.357 6,177 +0.04(+1.01%)
Dec 04, 2007 4.246 4.351 4.227 4.314 14,634 -0.03(-0.72%)
Dec 03, 2007 4.469 4.476 4.221 4.345 22,712 -0.01(-0.14%)
Nov 30, 2007 4.233 4.351 4.233 4.351 3,437 +0.01(+0.14%)
Nov 29, 2007 4.345 4.351 4.302 4.345 2,413 -0.01(-0.14%)
Nov 28, 2007 4.326 4.426 4.053 4.351 25,886 +0.18(+4.26%)
Nov 27, 2007 4.314 4.351 3.848 4.173 28,593 -0.27(-6.10%)
Nov 26, 2007 4.202 4.444 4.202 4.444 15,125 +0.29(+6.88%)
Nov 23, 2007 4.177 4.177 4.159 4.159 2,276 +0.07(+1.67%)
Nov 21, 2007 4.252 4.252 3.860 4.090 39,095 -0.16(-3.80%)
Nov 20, 2007 4.258 4.258 4.190 4.252 7,319 -0.07(-1.72%)
Nov 19, 2007 4.631 4.631 4.171 4.326 10,186 -0.09(-1.97%)
Nov 16, 2007 4.482 4.482 4.413 4.413 6,478 -0.01(-0.14%)
Nov 15, 2007 4.420 4.426 4.420 4.420 12,905 -0.06(-1.25%)
Nov 14, 2007 4.587 4.587 4.476 4.476 11,381 +0.01(+0.28%)
Nov 13, 2007 4.382 4.544 4.382 4.463 2,992 -0.04(-0.83%)
Nov 12, 2007 4.488 4.712 4.444 4.500 21,224 +0.09(+2.12%)
Nov 09, 2007 4.507 4.749 4.382 4.407 15,804 -0.11(-2.48%)
Nov 08, 2007 4.494 4.556 4.376 4.519 35,112 +0.02(+0.55%)
Nov 07, 2007 4.618 4.618 4.494 4.494 32,617 -0.11(-2.43%)
Nov 06, 2007 4.668 4.730 4.581 4.606 17,052 -0.05(-1.07%)
Nov 05, 2007 4.681 4.687 4.538 4.656 9,792 -0.06(-1.32%)
Nov 02, 2007 4.805 4.805 4.718 4.718 1,930 +0.01(+0.26%)
Nov 01, 2007 4.683 4.761 4.650 4.706 14,092 +0.03(+0.66%)
Oct 31, 2007 4.693 4.743 4.656 4.674 26,460 -0.05(-1.05%)
Oct 30, 2007 4.743 4.743 4.724 4.724 1,447 -0.03(-0.65%)
Oct 29, 2007 4.817 4.880 4.755 4.755 15,221 +0.00(+0.00%)
Oct 26, 2007 4.774 4.774 4.730 4.755 10,102 -0.02(-0.39%)
Oct 25, 2007 4.755 4.836 4.755 4.774 3,297 -0.01(-0.26%)
Oct 24, 2007 4.830 4.830 4.786 4.786 15,765 -0.06(-1.28%)
Oct 23, 2007 4.873 4.873 4.848 4.848 3,861 -0.01(-0.26%)
Oct 22, 2007 4.911 4.911 4.861 4.861 10,296 -0.01(-0.26%)
Oct 19, 2007 4.890 4.904 4.848 4.873 31,880 -0.07(-1.38%)
Oct 18, 2007 4.880 4.942 4.824 4.942 5,550 +0.02(+0.38%)
Oct 17, 2007 4.942 4.973 4.880 4.923 18,222 +0.02(+0.51%)
Oct 16, 2007 4.942 4.973 4.842 4.898 37,057 -0.02(-0.38%)
Oct 15, 2007 5.694 5.694 4.730 4.917 120,718 +0.25(+5.33%)
Oct 12, 2007 4.687 4.737 4.637 4.668 13,030 -0.04(-0.92%)
Oct 11, 2007 4.671 4.730 4.671 4.712 11,409 +0.01(+0.26%)
Oct 10, 2007 4.811 4.811 4.650 4.699 4,541 -0.04(-0.79%)
Oct 09, 2007 4.687 4.830 4.538 4.737 6,917 -0.01(-0.13%)
Oct 08, 2007 4.730 4.743 4.730 4.743 482 +0.02(+0.39%)
Oct 05, 2007 4.761 4.761 4.717 4.724 11,389 +0.04(+0.80%)
Oct 04, 2007 4.693 4.693 4.687 4.687 18,220 -0.03(-0.66%)
Oct 03, 2007 4.768 4.768 4.718 4.718 18,018 -0.02(-0.52%)
Oct 02, 2007 4.606 4.780 4.606 4.743 3,217 -0.03(-0.65%)
Oct 01, 2007 4.880 4.880 4.724 4.774 9,200 -0.03(-0.65%)
Sep 28, 2007 4.842 4.892 4.662 4.805 11,787 -0.05(-1.02%)
Sep 27, 2007 4.855 4.880 4.855 4.855 3,619 -0.01(-0.13%)
Sep 26, 2007 4.674 4.911 4.668 4.861 17,149 +0.16(+3.30%)
Sep 25, 2007 4.687 4.706 4.662 4.706 15,572 +0.01(+0.27%)
Sep 24, 2007 4.662 4.693 4.662 4.693 5,148 +0.03(+0.67%)
Sep 21, 2007 4.805 4.805 4.612 4.662 15,947 -0.11(-2.22%)
Sep 20, 2007 4.544 4.811 4.544 4.768 11,068 +0.06(+1.32%)
Sep 19, 2007 4.519 4.706 4.519 4.706 6,435 +0.09(+1.88%)
Sep 18, 2007 4.544 4.618 4.544 4.618 25,638 +0.07(+1.64%)
Sep 17, 2007 4.507 4.556 4.507 4.544 4,736 +0.06(+1.23%)
Sep 14, 2007 4.476 4.494 4.476 4.489 2,944 +0.01(+0.15%)
Sep 13, 2007 4.606 4.606 4.482 4.482 17,656 -0.16(-3.35%)
Sep 12, 2007 4.662 4.681 4.581 4.637 13,183 -0.01(-0.13%)
Sep 11, 2007 4.569 4.668 4.507 4.643 25,620 +0.11(+2.33%)
Sep 10, 2007 4.637 4.637 4.476 4.538 14,723 -0.17(-3.57%)
Sep 07, 2007 4.706 4.706 4.706 4.706 0 +0.00(+0.00%)
Sep 06, 2007 4.712 4.712 4.693 4.706 1,126 -0.02(-0.39%)
Sep 05, 2007 4.793 4.805 4.724 4.724 14,198 +0.02(+0.53%)
Sep 04, 2007 4.648 4.761 4.544 4.699 14,517 +0.06(+1.34%)
Aug 31, 2007 4.488 4.637 4.488 4.637 4,734 +0.03(+0.67%)
Aug 30, 2007 4.656 4.743 4.569 4.606 12,934 -0.02(-0.54%)
Aug 29, 2007 4.482 4.751 4.482 4.631 7,807 -0.09(-1.87%)
Aug 28, 2007 4.768 4.768 4.581 4.719 25,772 -0.07(-1.41%)
Aug 27, 2007 4.892 4.892 4.786 4.786 11,579 +0.04(+0.92%)
Aug 24, 2007 4.668 4.830 4.438 4.743 75,295 +0.09(+2.01%)
Aug 23, 2007 4.948 4.966 4.587 4.650 45,680 -0.32(-6.38%)
Aug 22, 2007 4.793 5.004 4.786 4.967 57,834 +0.13(+2.70%)
Aug 21, 2007 4.786 4.973 4.668 4.836 39,678 +0.07(+1.43%)
Aug 20, 2007 4.848 4.942 4.730 4.768 20,627 +0.00(+0.00%)
Aug 17, 2007 4.606 4.873 4.606 4.768 17,030 +0.01(+0.26%)
Aug 16, 2007 4.693 4.755 4.476 4.755 24,081 -0.04(-0.78%)
Aug 15, 2007 4.796 4.855 4.793 4.793 8,365 -0.02(-0.52%)
Aug 14, 2007 4.836 5.060 4.817 4.817 30,281 -0.06(-1.27%)
Aug 13, 2007 4.973 5.259 4.755 4.880 85,139 -0.09(-1.88%)
Aug 10, 2007 5.165 5.327 4.855 4.973 103,724 -0.16(-3.03%)
Aug 09, 2007 5.793 5.812 5.128 5.128 126,849 -0.71(-12.23%)
Aug 08, 2007 6.527 6.527 5.787 5.843 81,323 -0.37(-5.91%)
Aug 07, 2007 5.955 6.266 5.955 6.210 27,800 +0.18(+2.99%)
Aug 06, 2007 6.092 6.154 6.023 6.030 24,604 -0.12(-1.92%)
Aug 03, 2007 6.148 6.154 5.750 6.148 8,445 +0.12(+1.96%)
Aug 02, 2007 6.030 6.030 6.030 6.030 160 -0.10(-1.62%)
Aug 01, 2007 6.123 6.129 5.974 6.129 13,844 -0.01(-0.10%)
Jul 31, 2007 6.129 6.216 6.030 6.135 5,566 +0.02(+0.41%)
Jul 30, 2007 5.800 6.216 5.750 6.110 22,406 +0.39(+6.85%)
Jul 27, 2007 5.762 5.818 5.197 5.719 11,904 -0.01(-0.11%)
Jul 26, 2007 5.781 5.899 5.619 5.725 20,511 -0.11(-1.92%)
Jul 25, 2007 5.812 5.924 5.669 5.837 35,670 -0.07(-1.16%)
Jul 24, 2007 6.036 6.061 5.843 5.905 14,818 -0.22(-3.65%)
Jul 23, 2007 6.291 6.340 6.129 6.129 31,137 -0.11(-1.69%)
Jul 20, 2007 6.216 6.272 6.179 6.235 11,904 +0.06(+1.01%)
Jul 19, 2007 6.073 6.365 6.054 6.172 37,765 +0.12(+2.06%)
Jul 18, 2007 5.868 6.048 5.800 6.048 33,220 +0.21(+3.51%)
Jul 17, 2007 5.781 5.843 5.688 5.843 27,836 +0.06(+1.08%)
Jul 16, 2007 5.737 5.818 5.713 5.781 11,570 +0.07(+1.20%)
Jul 13, 2007 5.750 5.750 5.713 5.713 10,617 +0.04(+0.77%)
Jul 12, 2007 5.607 5.874 5.563 5.669 53,648 +0.11(+1.90%)
Jul 11, 2007 5.563 5.601 5.563 5.563 9,974 -0.01(-0.22%)
Jul 10, 2007 5.613 5.625 5.563 5.576 22,993 -0.02(-0.33%)
Jul 09, 2007 5.563 5.625 5.563 5.594 17,266 +0.04(+0.68%)
Jul 06, 2007 5.625 5.632 5.556 5.556 6,756 -0.03(-0.46%)
Jul 05, 2007 5.594 5.625 5.551 5.582 23,386 +0.02(+0.45%)
Jul 03, 2007 5.545 5.557 5.538 5.557 13,244 -0.04(-0.78%)
Jul 02, 2007 5.514 5.607 5.514 5.601 5,550 -0.01(-0.22%)
Jun 29, 2007 5.578 5.613 5.501 5.613 8,283 +0.08(+1.46%)
Jun 28, 2007 5.538 5.594 5.532 5.532 5,154 -0.12(-2.20%)
Jun 27, 2007 5.551 5.657 5.538 5.657 4,002 -0.02(-0.33%)
Jun 26, 2007 5.638 5.675 5.532 5.675 6,595 +0.01(+0.11%)
Jun 25, 2007 5.669 5.669 5.669 5.669 321 +0.06(+1.00%)
Jun 22, 2007 5.644 5.675 5.545 5.613 7,561 +0.06(+1.07%)
Jun 21, 2007 5.553 5.553 5.553 5.553 1,206 -0.12(-2.04%)
Jun 20, 2007 5.594 5.669 5.563 5.669 4,665 +0.00(+0.00%)
Jun 19, 2007 5.644 5.669 5.594 5.669 9,974 -0.09(-1.51%)
Jun 18, 2007 5.520 5.777 5.514 5.756 20,270 +0.21(+3.81%)
Jun 15, 2007 5.545 5.563 5.532 5.545 12,548 -0.01(-0.22%)
Jun 14, 2007 5.638 5.638 5.532 5.557 4,504 -0.07(-1.22%)
Jun 13, 2007 5.619 5.706 5.526 5.625 6,274 +0.03(+0.56%)
Jun 12, 2007 5.588 5.694 5.532 5.594 13,996 -0.01(-0.11%)
Jun 11, 2007 5.501 5.731 5.501 5.601 21,200 +0.04(+0.78%)
Jun 08, 2007 5.544 5.625 5.544 5.557 11,417 +0.01(+0.22%)
Jun 07, 2007 5.532 5.582 5.532 5.545 973 -0.01(-0.22%)
Jun 06, 2007 5.545 5.582 5.532 5.557 13,973 +0.01(+0.11%)
Jun 05, 2007 5.675 5.706 5.551 5.551 9,451 -0.05(-0.89%)
Jun 04, 2007 5.563 5.719 5.563 5.601 12,503 -0.02(-0.44%)
Jun 01, 2007 5.588 5.681 5.582 5.625 14,190 +0.03(+0.56%)
May 31, 2007 5.538 5.681 5.532 5.594 11,019 +0.01(+0.22%)
May 30, 2007 5.563 5.688 5.489 5.582 41,454 +0.01(+0.11%)
May 29, 2007 5.570 5.638 5.570 5.576 2,630 -0.12(-2.07%)
May 25, 2007 5.688 5.694 5.675 5.694 7,239 +0.01(+0.22%)
May 24, 2007 5.539 5.681 5.539 5.681 3,635 +0.09(+1.67%)
May 23, 2007 5.532 5.594 5.476 5.588 5,051 -0.01(-0.11%)
May 22, 2007 5.638 5.638 5.532 5.594 17,310 -0.01(-0.22%)
May 21, 2007 5.532 5.688 5.532 5.607 11,499 -0.17(-3.01%)
May 18, 2007 5.469 5.781 5.469 5.781 8,204 +0.14(+2.42%)
May 17, 2007 5.538 5.713 5.451 5.644 16,731 +0.05(+0.89%)
May 16, 2007 5.458 5.594 5.445 5.594 3,299 +0.07(+1.24%)
May 15, 2007 5.545 5.659 5.526 5.526 8,449 -0.14(-2.41%)
May 14, 2007 5.688 5.694 5.489 5.663 28,067 +0.01(+0.11%)
May 11, 2007 5.669 5.669 5.644 5.657 8,024 +0.02(+0.44%)
May 10, 2007 5.650 5.657 5.470 5.632 31,517 +0.02(+0.31%)
May 09, 2007 5.408 5.638 5.402 5.614 85,719 +0.28(+5.27%)
May 08, 2007 6.036 6.297 5.253 5.333 392,063 -0.80(-13.07%)
May 07, 2007 6.117 6.154 6.042 6.135 23,724 +0.11(+1.75%)
May 04, 2007 6.123 6.191 5.967 6.030 25,669 -0.12(-1.92%)
May 03, 2007 6.085 6.185 5.974 6.148 16,750 +0.02(+0.30%)
May 02, 2007 6.210 6.210 5.905 6.129 39,650 +0.01(+0.10%)
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.