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 (%)
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%)
Dec 01, 2004 5.470 5.470 5.377 5.377 482 -0.09(-1.70%)
Nov 30, 2004 5.284 5.470 5.284 5.470 3,056 +0.00(+0.00%)
Nov 29, 2004 5.284 5.470 5.284 5.470 643 +0.12(+2.33%)
Nov 26, 2004 5.346 5.346 5.346 5.346 0 +0.00(+0.00%)
Nov 24, 2004 4.973 5.346 4.973 5.346 1,447 +0.10(+1.91%)
Nov 23, 2004 5.594 5.657 4.606 5.246 13,030 -0.35(-6.23%)
Nov 22, 2004 5.035 5.594 5.035 5.594 4,343 +0.56(+11.11%)
Nov 19, 2004 5.408 5.470 4.544 5.035 3,378 -0.31(-5.81%)
Nov 18, 2004 5.345 5.346 5.345 5.346 643 +0.00(+0.00%)
Nov 17, 2004 5.346 5.346 5.346 5.346 160 +0.21(+3.99%)
Nov 16, 2004 5.141 5.141 5.141 5.141 0 +0.00(+0.00%)
Nov 15, 2004 5.315 5.315 4.985 5.141 9,169 -0.17(-3.29%)
Nov 12, 2004 4.954 5.315 4.954 5.315 3,217 +0.36(+7.29%)
Nov 11, 2004 4.954 4.954 4.954 4.954 1,930 +0.12(+2.44%)
Nov 10, 2004 4.507 4.836 4.507 4.836 804 +0.05(+1.04%)
Nov 09, 2004 4.985 5.004 4.507 4.786 7,722 -0.32(-6.33%)
Nov 08, 2004 5.110 5.110 5.110 5.110 482 -0.11(-2.14%)
Nov 05, 2004 5.221 5.240 4.979 5.221 5,630 +0.01(+0.24%)
Nov 04, 2004 5.128 5.209 5.128 5.209 4,182 +0.08(+1.58%)
Nov 03, 2004 4.980 5.128 4.980 5.128 8,043 +0.04(+0.75%)
Nov 02, 2004 5.097 5.097 5.072 5.090 3,539 -0.06(-1.24%)
Nov 01, 2004 5.221 5.221 4.973 5.154 5,952 -0.05(-0.93%)
Oct 29, 2004 5.128 5.203 5.128 5.203 6,274 +0.07(+1.45%)
Oct 28, 2004 4.942 5.128 4.942 5.128 15,122 +0.14(+2.87%)
Oct 27, 2004 5.029 5.128 4.985 4.985 2,091 -0.09(-1.84%)
Oct 26, 2004 5.035 5.128 5.035 5.078 7,722 +0.15(+3.03%)
Oct 25, 2004 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Oct 22, 2004 4.904 5.004 4.904 4.929 3,539 +0.16(+3.39%)
Oct 21, 2004 4.743 4.768 4.737 4.768 804 -0.17(-3.40%)
Oct 20, 2004 5.103 5.103 4.520 4.936 3,861 +0.34(+7.30%)
Oct 19, 2004 4.892 4.911 4.507 4.600 6,917 -0.09(-1.99%)
Oct 18, 2004 4.550 4.799 4.283 4.693 4,987 +0.12(+2.72%)
Oct 15, 2004 4.867 4.973 4.252 4.569 18,018 +0.15(+3.38%)
Oct 14, 2004 4.569 4.880 4.420 4.420 1,287 -0.33(-6.94%)
Oct 13, 2004 4.569 4.749 4.531 4.749 2,574 +0.02(+0.38%)
Oct 12, 2004 4.177 4.855 4.177 4.731 10,135 +0.07(+1.48%)
Oct 11, 2004 4.737 4.749 4.165 4.662 6,756 +0.13(+2.88%)
Oct 08, 2004 4.395 4.531 4.370 4.531 482 -0.16(-3.44%)
Oct 07, 2004 4.500 4.693 4.488 4.693 7,561 -0.04(-0.92%)
Oct 06, 2004 4.457 4.755 4.351 4.737 14,317 -0.11(-2.18%)
Oct 05, 2004 4.569 4.842 4.345 4.842 14,317 +0.16(+3.45%)
Oct 04, 2004 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
Oct 01, 2004 4.718 4.724 4.581 4.681 2,734 +0.03(+0.67%)
Sep 30, 2004 4.438 4.650 4.438 4.650 965 -0.04(-0.93%)
Sep 29, 2004 4.401 4.749 4.364 4.693 11,422 +0.30(+6.79%)
Sep 28, 2004 4.848 4.848 4.364 4.395 17,052 -0.64(-12.72%)
Sep 27, 2004 5.253 5.253 4.724 5.035 2,091 +0.01(+0.12%)
Sep 24, 2004 5.029 5.029 5.029 5.029 160 +0.03(+0.62%)
Sep 23, 2004 4.873 4.998 4.699 4.998 6,917 +0.02(+0.36%)
Sep 22, 2004 5.128 5.128 4.693 4.980 4,665 -0.15(-2.90%)
Sep 21, 2004 5.128 5.128 5.128 5.128 804 +0.22(+4.56%)
Sep 20, 2004 5.128 5.246 4.755 4.904 5,469 -0.19(-3.78%)
Sep 17, 2004 4.438 5.098 4.413 5.097 11,743 +0.44(+9.48%)
Sep 16, 2004 4.407 4.662 4.208 4.656 15,846 -0.20(-4.10%)
Sep 15, 2004 4.631 4.855 4.631 4.855 3,700 +0.22(+4.83%)
Sep 14, 2004 4.084 4.632 4.084 4.631 1,930 -0.03(-0.67%)
Sep 13, 2004 4.476 4.662 4.476 4.662 9,813 +0.19(+4.17%)
Sep 10, 2004 3.991 4.507 3.991 4.476 17,213 +0.12(+2.86%)
Sep 09, 2004 3.972 4.351 3.972 4.351 9,491 +0.47(+12.02%)
Sep 08, 2004 4.034 4.034 3.823 3.884 8,043 -0.07(-1.75%)
Sep 07, 2004 4.270 4.270 3.947 3.953 48,906 -0.14(-3.49%)
Sep 03, 2004 3.960 4.096 3.960 4.096 1,126 +0.10(+2.49%)
Sep 02, 2004 4.351 4.351 3.897 3.997 9,169 -0.35(-8.14%)
Sep 01, 2004 4.662 4.662 3.997 4.351 2,252 +0.07(+1.60%)
Aug 31, 2004 3.841 4.339 3.835 4.283 11,261 +0.28(+6.99%)
Aug 30, 2004 3.773 4.003 3.717 4.003 6,756 +0.11(+2.71%)
Aug 27, 2004 4.022 4.022 3.897 3.897 643 -0.35(-8.33%)
Aug 26, 2004 4.258 4.382 4.214 4.252 4,665 -0.07(-1.58%)
Aug 25, 2004 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Aug 24, 2004 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Aug 23, 2004 4.177 4.507 4.177 4.320 3,217 +0.24(+5.78%)
Aug 20, 2004 4.469 4.538 4.047 4.084 965 -0.28(-6.41%)
Aug 19, 2004 4.320 4.569 4.320 4.364 9,652 +0.04(+0.86%)
Aug 18, 2004 4.326 4.326 4.326 4.326 0 +0.00(+0.00%)
Aug 17, 2004 4.277 4.351 4.103 4.326 13,513 -0.02(-0.43%)
Aug 16, 2004 4.301 4.345 4.227 4.345 1,287 +0.14(+3.40%)
Aug 13, 2004 4.227 4.227 4.202 4.202 643 +0.13(+3.21%)
Aug 12, 2004 3.960 4.109 3.960 4.071 3,378 -0.03(-0.76%)
Aug 11, 2004 4.196 4.202 3.929 4.103 1,769 -0.25(-5.71%)
Aug 10, 2004 3.979 4.407 3.978 4.351 10,456 +0.31(+7.69%)
Aug 09, 2004 4.413 4.413 4.009 4.040 9,169 -0.40(-9.09%)
Aug 06, 2004 4.500 4.500 4.134 4.444 7,882 +0.28(+6.72%)
Aug 05, 2004 3.948 4.631 3.948 4.165 27,027 -0.02(-0.45%)
Aug 04, 2004 4.295 4.295 4.165 4.183 5,952 -0.48(-10.27%)
Aug 03, 2004 4.563 4.662 3.742 4.662 3,740 +0.57(+13.81%)
Aug 02, 2004 3.891 4.227 3.804 4.096 8,687 +0.02(+0.46%)
Jul 30, 2004 4.109 4.134 3.835 4.078 8,526 -0.01(-0.15%)
Jul 29, 2004 4.096 4.096 4.047 4.084 3,056 +0.11(+2.66%)
Jul 28, 2004 3.978 4.103 3.711 3.978 14,961 +0.09(+2.40%)
Jul 27, 2004 3.885 3.885 3.885 3.885 160 -0.25(-6.02%)
Jul 26, 2004 3.897 4.165 3.897 4.134 1,287 +0.15(+3.89%)
Jul 23, 2004 3.779 4.159 3.711 3.979 10,135 +0.01(+0.31%)
Jul 22, 2004 3.966 3.966 3.966 3.966 0 +0.00(+0.00%)
Jul 21, 2004 3.966 3.972 3.742 3.966 7,722 -0.14(-3.46%)
Jul 20, 2004 3.978 4.109 3.966 4.109 3,700 +0.08(+2.01%)
Jul 19, 2004 3.972 4.028 3.947 4.028 3,056 +0.11(+2.86%)
Jul 16, 2004 3.754 4.003 3.754 3.916 4,504 -0.13(-3.23%)
Jul 15, 2004 4.034 4.103 3.922 4.047 6,595 +0.07(+1.72%)
Jul 14, 2004 3.978 3.978 3.978 3.978 160 -0.10(-2.44%)
Jul 13, 2004 4.165 4.165 3.730 4.078 21,557 -0.09(-2.09%)
Jul 12, 2004 4.165 4.388 4.165 4.165 6,274 -0.01(-0.15%)
Jul 09, 2004 4.407 4.569 4.171 4.171 3,378 -0.04(-1.03%)
Jul 08, 2004 4.078 4.301 3.885 4.214 10,456 -0.05(-1.17%)
Jul 07, 2004 4.507 4.507 4.016 4.264 18,822 -0.04(-1.01%)
Jul 06, 2004 4.382 4.382 4.214 4.308 22,522 -0.17(-3.88%)
Jul 02, 2004 4.364 4.643 4.364 4.482 3,539 +0.11(+2.41%)
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.