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

C S P Inc (NQ: CSPI )

14.79 +0.51 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 4.439 4.439 4.377 4.427 5,307 +0.04(+0.85%)
Aug 30, 2005 4.551 4.551 4.265 4.389 6,433 -0.06(-1.26%)
Aug 29, 2005 4.383 4.458 4.383 4.445 4,386 +0.00(+0.00%)
Aug 26, 2005 4.452 4.570 4.413 4.445 26,804 -0.13(-2.85%)
Aug 25, 2005 4.756 4.775 4.483 4.576 43,501 -0.17(-3.66%)
Aug 24, 2005 4.794 4.794 4.744 4.750 37,154 -0.09(-1.93%)
Aug 23, 2005 4.775 4.843 4.750 4.843 6,916 +0.08(+1.70%)
Aug 22, 2005 4.731 4.887 4.731 4.762 28,015 -0.02(-0.52%)
Aug 19, 2005 4.794 4.843 4.769 4.787 18,612 -0.08(-1.66%)
Aug 18, 2005 4.818 4.868 4.762 4.868 8,009 +0.14(+3.03%)
Aug 17, 2005 5.073 5.073 4.690 4.725 31,199 -0.22(-4.40%)
Aug 16, 2005 4.837 5.098 4.731 4.943 59,060 +0.17(+3.52%)
Aug 15, 2005 4.657 5.030 4.539 4.775 109,281 +0.19(+4.07%)
Aug 12, 2005 4.539 4.725 4.476 4.588 64,947 +0.05(+1.10%)
Aug 11, 2005 4.433 4.974 4.433 4.539 112,041 +0.06(+1.39%)
Aug 10, 2005 4.315 4.644 4.315 4.476 1,295,178 -2.03(-31.23%)
Aug 09, 2005 6.808 6.994 6.416 6.510 54,685 -0.23(-3.41%)
Aug 08, 2005 7.094 7.436 6.684 6.740 83,159 -0.27(-3.82%)
Aug 05, 2005 6.777 7.100 6.764 7.007 81,972 +0.24(+3.58%)
Aug 04, 2005 6.495 6.839 6.485 6.764 58,671 +0.14(+2.06%)
Aug 03, 2005 6.715 6.752 6.441 6.628 46,103 +0.09(+1.33%)
Aug 02, 2005 6.578 6.957 6.497 6.541 161,502 -0.04(-0.57%)
Aug 01, 2005 6.777 6.777 6.354 6.578 40,429 -0.04(-0.66%)
Jul 29, 2005 6.385 6.621 6.230 6.621 37,767 +0.14(+2.21%)
Jul 28, 2005 6.478 6.646 6.217 6.478 102,709 +0.02(+0.39%)
Jul 27, 2005 6.093 6.677 6.093 6.454 271,625 +0.36(+5.92%)
Jul 26, 2005 5.770 6.180 5.770 6.093 46,989 +0.27(+4.70%)
Jul 25, 2005 6.118 6.118 5.757 5.819 31,557 -0.20(-3.31%)
Jul 22, 2005 6.155 6.248 5.969 6.018 23,559 -0.19(-3.11%)
Jul 21, 2005 6.279 6.279 6.124 6.212 80,484 -0.10(-1.57%)
Jul 20, 2005 5.627 6.367 5.627 6.311 227,477 +0.67(+11.91%)
Jul 19, 2005 5.658 5.695 5.608 5.639 11,379 +0.01(+0.22%)
Jul 18, 2005 5.602 5.633 5.521 5.627 12,304 -0.01(-0.22%)
Jul 15, 2005 5.683 5.732 5.633 5.639 8,363 -0.06(-0.98%)
Jul 14, 2005 5.751 5.882 5.658 5.695 26,466 -0.08(-1.40%)
Jul 13, 2005 5.596 5.838 5.596 5.776 37,475 +0.11(+1.98%)
Jul 12, 2005 5.509 5.664 5.378 5.664 88,399 +0.19(+3.52%)
Jul 11, 2005 5.533 5.533 5.328 5.471 12,384 +0.00(+0.00%)
Jul 08, 2005 5.471 5.558 5.446 5.471 18,979 -0.06(-1.12%)
Jul 07, 2005 5.328 5.533 5.111 5.533 34,206 +0.09(+1.60%)
Jul 06, 2005 5.515 5.515 5.366 5.446 6,298 +0.12(+2.34%)
Jul 05, 2005 5.465 5.533 5.235 5.322 9,167 -0.04(-0.70%)
Jul 01, 2005 5.129 5.421 5.098 5.359 22,356 +0.24(+4.74%)
Jun 30, 2005 5.527 5.527 5.092 5.117 37,778 -0.26(-4.86%)
Jun 29, 2005 5.247 5.397 5.223 5.378 33,939 +0.09(+1.65%)
Jun 28, 2005 5.129 5.502 5.129 5.291 35,229 +0.04(+0.71%)
Jun 27, 2005 5.260 5.285 5.179 5.254 23,402 -0.03(-0.59%)
Jun 24, 2005 5.279 5.347 5.260 5.285 18,898 -0.10(-1.85%)
Jun 23, 2005 5.560 5.608 5.384 5.384 41,834 -0.12(-2.15%)
Jun 22, 2005 5.596 5.596 5.471 5.502 36,555 -0.07(-1.33%)
Jun 21, 2005 5.533 5.596 5.471 5.576 41,496 +0.17(+3.21%)
Jun 20, 2005 5.490 5.491 5.322 5.403 20,598 -0.05(-0.91%)
Jun 17, 2005 5.303 5.453 5.303 5.453 32,744 +0.06(+1.04%)
Jun 16, 2005 5.596 5.596 5.303 5.397 62,010 -0.12(-2.25%)
Jun 15, 2005 5.596 5.596 5.341 5.521 79,434 -0.07(-1.33%)
Jun 14, 2005 5.247 5.739 5.179 5.596 78,529 +0.22(+4.05%)
Jun 13, 2005 5.652 5.707 5.378 5.378 74,046 -0.25(-4.42%)
Jun 10, 2005 5.819 5.819 5.471 5.627 52,718 -0.02(-0.44%)
Jun 09, 2005 5.670 5.782 5.627 5.652 34,513 -0.04(-0.76%)
Jun 08, 2005 5.906 5.975 5.689 5.695 77,927 -0.29(-4.78%)
Jun 07, 2005 5.819 6.093 5.819 5.981 41,368 +0.12(+2.01%)
Jun 06, 2005 5.844 6.093 5.751 5.863 23,844 -0.01(-0.21%)
Jun 03, 2005 6.081 6.112 5.795 5.875 39,171 -0.09(-1.55%)
Jun 02, 2005 5.807 6.155 5.782 5.968 103,332 +0.12(+2.01%)
Jun 01, 2005 5.981 6.348 5.826 5.851 175,816 -0.25(-4.08%)
May 31, 2005 5.925 6.578 5.714 6.099 790,823 +0.51(+9.12%)
May 27, 2005 5.067 5.589 5.048 5.589 138,710 +0.53(+10.58%)
May 26, 2005 5.285 5.353 5.036 5.055 82,765 -0.24(-4.61%)
May 25, 2005 5.223 5.299 5.173 5.299 16,600 +0.08(+1.46%)
May 24, 2005 5.378 5.378 5.148 5.223 33,615 -0.21(-3.78%)
May 23, 2005 5.440 5.682 5.409 5.428 55,644 -0.01(-0.23%)
May 20, 2005 5.160 5.596 4.986 5.440 134,685 +0.33(+6.45%)
May 19, 2005 5.036 5.341 4.912 5.111 144,491 +0.16(+3.25%)
May 18, 2005 5.117 5.117 4.825 4.950 281,954 -0.17(-3.27%)
May 17, 2005 5.378 5.409 5.005 5.117 139,323 -0.09(-1.79%)
May 16, 2005 5.596 5.782 5.204 5.210 225,963 -0.33(-5.95%)
May 13, 2005 6.373 6.460 5.471 5.540 402,326 -0.83(-13.08%)
May 12, 2005 6.373 6.839 6.074 6.373 610,049 +0.15(+2.41%)
May 11, 2005 5.770 6.522 5.608 6.224 578,765 +0.48(+8.45%)
May 10, 2005 6.528 6.932 5.558 5.739 1,187,034 +1.39(+31.86%)
May 09, 2005 4.551 4.850 4.352 4.352 10,597 +0.01(+0.14%)
May 06, 2005 4.309 4.346 4.309 4.346 5,098 +0.06(+1.30%)
May 05, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
May 04, 2005 4.041 4.290 4.041 4.290 4,181 +0.25(+6.15%)
May 03, 2005 3.799 4.197 3.799 4.041 12,063 -0.07(-1.66%)
May 02, 2005 4.601 4.601 4.110 4.110 562 -0.40(-8.95%)
Apr 29, 2005 4.352 4.514 4.352 4.514 966 +0.11(+2.54%)
Apr 28, 2005 4.291 4.402 4.291 4.402 562 +0.05(+1.14%)
Apr 27, 2005 4.414 4.508 4.352 4.352 1,622 -0.03(-0.71%)
Apr 26, 2005 4.210 4.383 4.210 4.383 353 +0.04(+0.86%)
Apr 25, 2005 4.166 4.346 4.166 4.346 1,989 +0.14(+3.40%)
Apr 22, 2005 4.296 4.296 4.072 4.203 8,001 +0.06(+1.35%)
Apr 21, 2005 4.389 4.389 4.135 4.147 14,797 -0.33(-7.36%)
Apr 20, 2005 4.445 4.607 4.358 4.476 11,788 +0.05(+1.12%)
Apr 19, 2005 4.501 4.600 4.383 4.427 11,167 -0.30(-6.32%)
Apr 18, 2005 4.663 4.725 4.557 4.725 2,412 +0.06(+1.20%)
Apr 15, 2005 4.669 4.669 4.669 4.669 0 +0.00(+0.00%)
Apr 14, 2005 5.017 5.017 4.669 4.669 7,023 +0.19(+4.31%)
Apr 13, 2005 4.514 4.651 4.476 4.476 2,185 -0.17(-3.61%)
Apr 12, 2005 4.632 4.725 4.588 4.644 5,632 -0.10(-2.10%)
Apr 11, 2005 4.744 4.744 4.744 4.744 0 +0.00(+0.00%)
Apr 08, 2005 5.278 5.278 4.738 4.744 6,909 -0.32(-6.27%)
Apr 07, 2005 4.756 5.061 4.756 5.061 13,452 +0.14(+2.78%)
Apr 06, 2005 4.919 5.114 4.919 4.924 2,573 -0.17(-3.41%)
Apr 05, 2005 5.260 5.260 5.098 5.098 482 -0.35(-6.45%)
Apr 04, 2005 5.477 5.477 5.449 5.449 566 +0.19(+3.59%)
Apr 01, 2005 5.496 5.583 5.260 5.260 1,125 -0.13(-2.41%)
Mar 31, 2005 5.534 5.534 5.279 5.390 5,050 -0.01(-0.23%)
Mar 30, 2005 5.192 5.658 5.192 5.403 15,773 +0.12(+2.24%)
Mar 29, 2005 5.596 5.596 5.192 5.285 3,828 -0.03(-0.58%)
Mar 28, 2005 4.974 5.533 4.974 5.316 11,249 +0.32(+6.48%)
Mar 24, 2005 4.794 5.160 4.794 4.993 8,202 +0.38(+8.22%)
Mar 23, 2005 4.595 4.887 4.595 4.613 5,470 +0.10(+2.20%)
Mar 22, 2005 4.402 4.881 4.396 4.514 50,179 +0.34(+8.20%)
Mar 21, 2005 4.352 4.352 3.780 4.172 11,807 -0.22(-4.96%)
Mar 18, 2005 4.470 4.501 4.365 4.389 9,167 -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 4.452 4.489 4.452 4.489 644 +0.02(+0.42%)
Mar 14, 2005 4.396 4.508 4.396 4.470 1,930 +0.02(+0.56%)
Mar 11, 2005 4.518 4.750 4.445 4.445 2,090 -0.23(-4.92%)
Mar 10, 2005 4.675 4.675 4.675 4.675 321 -0.08(-1.70%)
Mar 09, 2005 4.383 4.837 4.383 4.756 25,308 +0.09(+2.00%)
Mar 08, 2005 4.831 4.881 4.383 4.663 48,826 -0.31(-6.25%)
Mar 07, 2005 4.968 4.974 4.955 4.974 804 +0.15(+3.09%)
Mar 04, 2005 4.899 4.899 4.762 4.825 5,471 -0.07(-1.40%)
Mar 03, 2005 4.863 4.893 4.863 4.893 1,608 -0.07(-1.50%)
Mar 02, 2005 5.060 5.060 4.818 4.968 4,833 -0.07(-1.48%)
Mar 01, 2005 4.874 5.077 4.831 5.042 11,607 +0.07(+1.50%)
Feb 28, 2005 5.011 5.048 4.881 4.968 20,738 +0.06(+1.14%)
Feb 25, 2005 4.806 5.080 4.800 4.912 20,846 -0.02(-0.38%)
Feb 24, 2005 5.036 5.036 4.762 4.930 21,681 -0.11(-2.11%)
Feb 23, 2005 5.303 5.303 5.036 5.037 10,438 -0.06(-1.21%)
Feb 22, 2005 5.838 5.844 4.762 5.098 177,306 -0.89(-14.85%)
Feb 18, 2005 6.068 6.093 5.875 5.987 4,027 +0.14(+2.34%)
Feb 17, 2005 5.801 6.087 5.788 5.851 21,091 +0.02(+0.32%)
Feb 16, 2005 6.118 6.118 5.832 5.832 3,699 -0.01(-0.11%)
Feb 15, 2005 5.726 6.012 5.726 5.838 805 -0.04(-0.64%)
Feb 14, 2005 6.230 6.248 5.751 5.875 3,715 -0.21(-3.47%)
Feb 11, 2005 5.808 6.199 5.714 6.087 7,385 -0.12(-2.00%)
Feb 10, 2005 6.000 6.211 5.987 6.211 4,664 +0.21(+3.52%)
Feb 09, 2005 5.969 6.000 5.707 6.000 2,753 -0.21(-3.31%)
Feb 08, 2005 5.602 6.205 5.602 6.205 4,744 +0.26(+4.39%)
Feb 07, 2005 5.446 6.199 5.446 5.944 8,365 -0.27(-4.40%)
Feb 04, 2005 6.093 6.242 6.093 6.217 3,377 +0.17(+2.77%)
Feb 03, 2005 5.664 6.391 5.316 6.049 12,092 +0.21(+3.62%)
Feb 02, 2005 5.596 6.404 5.596 5.838 35,545 +0.32(+5.74%)
Feb 01, 2005 5.975 5.975 5.459 5.521 16,942 -0.46(-7.69%)
Jan 31, 2005 6.186 6.186 5.975 5.981 2,573 +0.01(+0.10%)
Jan 28, 2005 5.795 6.466 5.795 5.975 7,535 +0.16(+2.78%)
Jan 27, 2005 5.322 5.838 5.322 5.813 12,521 +0.40(+7.35%)
Jan 26, 2005 5.285 5.757 5.229 5.415 13,526 -0.20(-3.53%)
Jan 25, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 24, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 21, 2005 5.614 5.614 5.614 5.614 0 +0.00(+0.00%)
Jan 20, 2005 5.316 5.614 5.315 5.614 13,274 -0.08(-1.32%)
Jan 19, 2005 5.129 5.714 5.129 5.689 26,217 +0.37(+7.02%)
Jan 18, 2005 5.409 5.614 5.048 5.316 13,398 -0.32(-5.74%)
Jan 14, 2005 5.770 5.770 5.384 5.640 33,940 +0.00(+0.01%)
Jan 13, 2005 5.633 5.707 5.571 5.639 9,687 +0.01(+0.11%)
Jan 12, 2005 5.614 5.751 5.596 5.633 8,444 -0.12(-2.05%)
Jan 11, 2005 6.031 6.087 5.390 5.751 77,086 +0.05(+0.87%)
Jan 10, 2005 6.186 6.186 5.627 5.701 66,430 -0.16(-2.65%)
Jan 07, 2005 5.925 6.155 5.813 5.857 34,403 -0.11(-1.88%)
Jan 06, 2005 5.987 6.074 5.770 5.969 36,345 +0.07(+1.27%)
Jan 05, 2005 6.000 6.000 5.658 5.894 10,551 +0.04(+0.74%)
Jan 04, 2005 6.416 6.416 5.664 5.851 67,299 -0.21(-3.49%)
Jan 03, 2005 6.460 6.497 5.913 6.062 60,859 -0.40(-6.15%)
Dec 31, 2004 6.441 6.528 5.888 6.459 113,536 +0.22(+3.58%)
Dec 30, 2004 6.702 6.839 6.143 6.236 181,267 -0.27(-4.11%)
Dec 29, 2004 6.192 7.368 5.882 6.503 746,302 +1.55(+31.41%)
Dec 28, 2004 5.042 5.042 4.850 4.949 10,615 -0.13(-2.57%)
Dec 27, 2004 5.042 5.080 5.042 5.080 1,930 -0.14(-2.74%)
Dec 23, 2004 5.527 5.620 5.223 5.223 5,146 -0.32(-5.83%)
Dec 22, 2004 5.546 5.546 5.546 5.546 0 +0.00(+0.00%)
Dec 21, 2004 4.974 5.658 4.974 5.546 9,007 +0.57(+11.50%)
Dec 20, 2004 5.136 5.136 4.974 4.974 2,412 -0.40(-7.51%)
Dec 17, 2004 5.372 5.397 5.372 5.378 1,447 +0.09(+1.76%)
Dec 16, 2004 5.279 5.285 5.279 5.285 2,895 +0.12(+2.41%)
Dec 15, 2004 4.974 5.160 4.750 5.160 2,573 +0.03(+0.61%)
Dec 14, 2004 5.279 5.279 5.036 5.129 5,468 -0.09(-1.79%)
Dec 13, 2004 5.285 5.285 5.223 5.223 1,769 +0.09(+1.82%)
Dec 10, 2004 5.204 5.204 5.037 5.129 1,769 +0.00(+0.00%)
Dec 09, 2004 5.241 5.241 5.098 5.129 3,538 +0.02(+0.36%)
Dec 08, 2004 5.098 5.111 5.098 5.111 643 -0.27(-4.97%)
Dec 07, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Dec 06, 2004 5.378 5.378 5.378 5.378 643 +0.03(+0.58%)
Dec 03, 2004 5.347 5.347 5.347 5.347 804 -0.03(-0.58%)
Dec 02, 2004 5.378 5.378 5.378 5.378 0 +0.00(+0.00%)
Dec 01, 2004 5.471 5.471 5.378 5.378 482 -0.09(-1.70%)
Nov 30, 2004 5.285 5.471 5.285 5.471 3,055 +0.00(+0.00%)
Nov 29, 2004 5.285 5.471 5.285 5.471 643 +0.12(+2.33%)
Nov 26, 2004 5.347 5.347 5.347 5.347 0 +0.00(+0.00%)
Nov 24, 2004 4.974 5.347 4.974 5.347 1,447 +0.10(+1.91%)
Nov 23, 2004 5.596 5.658 4.607 5.247 13,028 -0.35(-6.23%)
Nov 22, 2004 5.036 5.596 5.036 5.596 4,342 +0.56(+11.11%)
Nov 19, 2004 5.409 5.471 4.545 5.036 3,377 -0.31(-5.81%)
Nov 18, 2004 5.346 5.347 5.346 5.347 643 +0.00(+0.00%)
Nov 17, 2004 5.347 5.347 5.347 5.347 160 +0.21(+3.99%)
Nov 16, 2004 5.142 5.142 5.142 5.142 0 +0.00(+0.00%)
Nov 15, 2004 5.316 5.316 4.986 5.142 9,167 -0.17(-3.29%)
Nov 12, 2004 4.955 5.316 4.955 5.316 3,216 +0.36(+7.29%)
Nov 11, 2004 4.955 4.955 4.955 4.955 1,930 +0.12(+2.44%)
Nov 10, 2004 4.508 4.837 4.508 4.837 804 +0.05(+1.04%)
Nov 09, 2004 4.986 5.005 4.508 4.787 7,720 -0.32(-6.33%)
Nov 08, 2004 5.111 5.111 5.111 5.111 482 -0.11(-2.14%)
Nov 05, 2004 5.223 5.241 4.980 5.223 5,629 +0.01(+0.24%)
Nov 04, 2004 5.129 5.210 5.129 5.210 4,181 +0.08(+1.58%)
Nov 03, 2004 4.981 5.129 4.981 5.129 8,042 +0.04(+0.75%)
Nov 02, 2004 5.098 5.098 5.073 5.091 3,538 -0.06(-1.24%)
Nov 01, 2004 5.223 5.223 4.974 5.155 5,951 -0.05(-0.93%)
Oct 29, 2004 5.129 5.204 5.129 5.204 6,272 +0.07(+1.45%)
Oct 28, 2004 4.943 5.129 4.943 5.129 15,119 +0.14(+2.87%)
Oct 27, 2004 5.030 5.129 4.986 4.986 2,090 -0.09(-1.84%)
Oct 26, 2004 5.036 5.129 5.036 5.080 7,720 +0.15(+3.03%)
Oct 25, 2004 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Oct 22, 2004 4.905 5.005 4.905 4.930 3,538 +0.16(+3.39%)
Oct 21, 2004 4.744 4.769 4.738 4.769 804 -0.17(-3.40%)
Oct 20, 2004 5.104 5.104 4.521 4.937 3,860 +0.34(+7.30%)
Oct 19, 2004 4.893 4.912 4.508 4.601 6,916 -0.09(-1.99%)
Oct 18, 2004 4.551 4.800 4.284 4.694 4,986 +0.12(+2.72%)
Oct 15, 2004 4.868 4.974 4.253 4.570 18,014 +0.15(+3.38%)
Oct 14, 2004 4.570 4.881 4.421 4.421 1,286 -0.33(-6.94%)
Oct 13, 2004 4.570 4.750 4.532 4.750 2,573 +0.02(+0.38%)
Oct 12, 2004 4.178 4.856 4.178 4.732 10,132 +0.07(+1.48%)
Oct 11, 2004 4.738 4.750 4.166 4.663 6,755 +0.13(+2.88%)
Oct 08, 2004 4.396 4.532 4.371 4.532 482 -0.16(-3.44%)
Oct 07, 2004 4.501 4.694 4.489 4.694 7,559 -0.04(-0.92%)
Oct 06, 2004 4.458 4.756 4.352 4.738 14,314 -0.11(-2.18%)
Oct 05, 2004 4.570 4.843 4.346 4.843 14,314 +0.16(+3.45%)
Oct 04, 2004 4.682 4.682 4.682 4.682 0 +0.00(+0.00%)
Oct 01, 2004 4.719 4.725 4.582 4.682 2,734 +0.03(+0.67%)
Sep 30, 2004 4.439 4.651 4.439 4.651 965 -0.04(-0.93%)
Sep 29, 2004 4.402 4.750 4.365 4.694 11,419 +0.30(+6.79%)
Sep 28, 2004 4.850 4.850 4.365 4.396 17,049 -0.64(-12.72%)
Sep 27, 2004 5.254 5.254 4.725 5.036 2,090 +0.01(+0.12%)
Sep 24, 2004 5.030 5.030 5.030 5.030 160 +0.03(+0.62%)
Sep 23, 2004 4.874 4.999 4.700 4.999 6,916 +0.02(+0.36%)
Sep 22, 2004 5.129 5.129 4.694 4.981 4,664 -0.15(-2.90%)
Sep 21, 2004 5.129 5.129 5.129 5.129 804 +0.22(+4.56%)
Sep 20, 2004 5.129 5.247 4.756 4.905 5,468 -0.19(-3.78%)
Sep 17, 2004 4.439 5.099 4.414 5.098 11,741 +0.44(+9.48%)
Sep 16, 2004 4.408 4.663 4.209 4.657 15,842 -0.20(-4.10%)
Sep 15, 2004 4.632 4.856 4.632 4.856 3,699 +0.22(+4.83%)
Sep 14, 2004 4.085 4.633 4.085 4.632 1,930 -0.03(-0.67%)
Sep 13, 2004 4.476 4.663 4.476 4.663 9,811 +0.19(+4.17%)
Sep 10, 2004 3.992 4.508 3.992 4.476 17,209 +0.12(+2.86%)
Sep 09, 2004 3.973 4.352 3.973 4.352 9,489 +0.47(+12.02%)
Sep 08, 2004 4.035 4.035 3.824 3.885 8,042 -0.07(-1.75%)
Sep 07, 2004 4.271 4.271 3.948 3.954 48,895 -0.14(-3.49%)
Sep 03, 2004 3.960 4.097 3.960 4.097 1,125 +0.10(+2.49%)
Sep 02, 2004 4.352 4.352 3.898 3.998 9,167 -0.35(-8.14%)
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.