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

C S P Inc (NQ: CSPI )

14.34 -0.56 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.447 4.447 4.385 4.434 5,298 +0.04(+0.85%)
Aug 30, 2005 4.559 4.559 4.272 4.397 6,422 -0.06(-1.26%)
Aug 29, 2005 4.391 4.466 4.391 4.453 4,378 +0.00(+0.00%)
Aug 26, 2005 4.459 4.578 4.421 4.453 26,757 -0.13(-2.85%)
Aug 25, 2005 4.765 4.783 4.490 4.584 43,425 -0.17(-3.66%)
Aug 24, 2005 4.802 4.802 4.752 4.758 37,089 -0.09(-1.93%)
Aug 23, 2005 4.783 4.852 4.758 4.852 6,904 +0.08(+1.70%)
Aug 22, 2005 4.740 4.895 4.740 4.771 27,966 -0.02(-0.52%)
Aug 19, 2005 4.802 4.852 4.777 4.796 18,580 -0.08(-1.66%)
Aug 18, 2005 4.827 4.877 4.771 4.877 7,995 +0.14(+3.03%)
Aug 17, 2005 5.082 5.082 4.698 4.733 31,145 -0.22(-4.40%)
Aug 16, 2005 4.845 5.107 4.740 4.951 58,958 +0.17(+3.52%)
Aug 15, 2005 4.665 5.039 4.547 4.783 109,092 +0.19(+4.06%)
Aug 12, 2005 4.547 4.733 4.484 4.596 64,834 +0.05(+1.10%)
Aug 11, 2005 4.441 4.982 4.441 4.547 111,847 +0.06(+1.39%)
Aug 10, 2005 4.322 4.652 4.322 4.484 1,292,930 -2.04(-31.23%)
Aug 09, 2005 6.820 7.007 6.427 6.521 54,591 -0.23(-3.41%)
Aug 08, 2005 7.106 7.449 6.695 6.751 83,015 -0.27(-3.82%)
Aug 05, 2005 6.789 7.112 6.776 7.019 81,830 +0.24(+3.58%)
Aug 04, 2005 6.506 6.851 6.496 6.776 58,569 +0.14(+2.06%)
Aug 03, 2005 6.726 6.764 6.452 6.639 46,023 +0.09(+1.33%)
Aug 02, 2005 6.589 6.969 6.508 6.552 161,221 -0.04(-0.57%)
Aug 01, 2005 6.789 6.789 6.365 6.589 40,358 -0.04(-0.66%)
Jul 29, 2005 6.396 6.633 6.241 6.633 37,701 +0.14(+2.21%)
Jul 28, 2005 6.490 6.658 6.228 6.490 102,531 +0.02(+0.39%)
Jul 27, 2005 6.104 6.689 6.104 6.465 271,153 +0.36(+5.92%)
Jul 26, 2005 5.780 6.191 5.780 6.104 46,908 +0.27(+4.70%)
Jul 25, 2005 6.128 6.128 5.767 5.830 31,502 -0.20(-3.31%)
Jul 22, 2005 6.166 6.259 5.979 6.029 23,519 -0.19(-3.11%)
Jul 21, 2005 6.290 6.290 6.135 6.222 80,345 -0.10(-1.57%)
Jul 20, 2005 5.636 6.378 5.636 6.322 227,082 +0.67(+11.91%)
Jul 19, 2005 5.668 5.705 5.618 5.649 11,359 +0.01(+0.22%)
Jul 18, 2005 5.612 5.643 5.531 5.636 12,282 -0.01(-0.22%)
Jul 15, 2005 5.693 5.742 5.643 5.649 8,349 -0.06(-0.98%)
Jul 14, 2005 5.761 5.892 5.668 5.705 26,420 -0.08(-1.40%)
Jul 13, 2005 5.605 5.848 5.605 5.786 37,410 +0.11(+1.98%)
Jul 12, 2005 5.518 5.674 5.387 5.674 88,246 +0.19(+3.52%)
Jul 11, 2005 5.543 5.543 5.338 5.481 12,363 +0.00(+0.00%)
Jul 08, 2005 5.481 5.568 5.456 5.481 18,946 -0.06(-1.12%)
Jul 07, 2005 5.338 5.543 5.120 5.543 34,146 +0.09(+1.60%)
Jul 06, 2005 5.524 5.524 5.375 5.456 6,287 +0.12(+2.34%)
Jul 05, 2005 5.475 5.543 5.244 5.331 9,152 -0.04(-0.70%)
Jul 01, 2005 5.138 5.431 5.107 5.369 22,318 +0.24(+4.74%)
Jun 30, 2005 5.537 5.537 5.101 5.126 37,712 -0.26(-4.86%)
Jun 29, 2005 5.257 5.406 5.232 5.387 33,880 +0.09(+1.65%)
Jun 28, 2005 5.138 5.512 5.138 5.300 35,167 +0.04(+0.71%)
Jun 27, 2005 5.269 5.294 5.188 5.263 23,361 -0.03(-0.59%)
Jun 24, 2005 5.288 5.356 5.269 5.294 18,866 -0.10(-1.85%)
Jun 23, 2005 5.569 5.618 5.394 5.394 41,762 -0.12(-2.15%)
Jun 22, 2005 5.605 5.605 5.481 5.512 36,492 -0.07(-1.33%)
Jun 21, 2005 5.543 5.605 5.481 5.586 41,424 +0.17(+3.21%)
Jun 20, 2005 5.499 5.500 5.331 5.412 20,563 -0.05(-0.91%)
Jun 17, 2005 5.313 5.462 5.313 5.462 32,687 +0.06(+1.04%)
Jun 16, 2005 5.605 5.605 5.313 5.406 61,903 -0.12(-2.25%)
Jun 15, 2005 5.605 5.605 5.350 5.531 79,296 -0.07(-1.33%)
Jun 14, 2005 5.257 5.749 5.188 5.605 78,392 +0.22(+4.05%)
Jun 13, 2005 5.661 5.717 5.387 5.387 73,917 -0.25(-4.42%)
Jun 10, 2005 5.830 5.830 5.481 5.636 52,627 -0.02(-0.44%)
Jun 09, 2005 5.680 5.792 5.637 5.661 34,453 -0.04(-0.76%)
Jun 08, 2005 5.917 5.985 5.699 5.705 77,792 -0.29(-4.78%)
Jun 07, 2005 5.830 6.104 5.830 5.991 41,296 +0.12(+2.01%)
Jun 06, 2005 5.854 6.104 5.761 5.873 23,803 -0.01(-0.21%)
Jun 03, 2005 6.091 6.122 5.805 5.886 39,103 -0.09(-1.55%)
Jun 02, 2005 5.817 6.166 5.792 5.979 103,152 +0.12(+2.01%)
Jun 01, 2005 5.991 6.359 5.836 5.861 175,511 -0.25(-4.08%)
May 31, 2005 5.935 6.589 5.724 6.110 789,450 +0.51(+9.12%)
May 27, 2005 5.076 5.599 5.057 5.599 138,470 +0.54(+10.58%)
May 26, 2005 5.294 5.362 5.045 5.063 82,621 -0.24(-4.61%)
May 25, 2005 5.232 5.308 5.182 5.308 16,571 +0.08(+1.46%)
May 24, 2005 5.387 5.387 5.157 5.232 33,557 -0.21(-3.78%)
May 23, 2005 5.450 5.692 5.418 5.437 55,547 -0.01(-0.23%)
May 20, 2005 5.169 5.605 4.995 5.450 134,451 +0.33(+6.45%)
May 19, 2005 5.045 5.350 4.920 5.120 144,240 +0.16(+3.25%)
May 18, 2005 5.126 5.126 4.833 4.958 281,464 -0.17(-3.27%)
May 17, 2005 5.387 5.418 5.014 5.126 139,081 -0.09(-1.79%)
May 16, 2005 5.605 5.792 5.213 5.219 225,571 -0.33(-5.95%)
May 13, 2005 6.384 6.471 5.481 5.549 401,627 -0.84(-13.08%)
May 12, 2005 6.384 6.851 6.085 6.384 608,990 +0.15(+2.41%)
May 11, 2005 5.780 6.533 5.618 6.234 577,760 +0.49(+8.45%)
May 10, 2005 6.540 6.944 5.568 5.749 1,184,973 +1.39(+31.86%)
May 09, 2005 4.559 4.858 4.360 4.360 10,579 +0.01(+0.14%)
May 06, 2005 4.316 4.353 4.316 4.353 5,089 +0.06(+1.30%)
May 05, 2005 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
May 04, 2005 4.048 4.297 4.048 4.297 4,174 +0.25(+6.15%)
May 03, 2005 3.805 4.204 3.805 4.048 12,042 -0.07(-1.66%)
May 02, 2005 4.609 4.609 4.117 4.117 561 -0.40(-8.95%)
Apr 29, 2005 4.360 4.522 4.360 4.522 964 +0.11(+2.54%)
Apr 28, 2005 4.299 4.410 4.299 4.410 561 +0.05(+1.14%)
Apr 27, 2005 4.422 4.515 4.360 4.360 1,620 -0.03(-0.71%)
Apr 26, 2005 4.217 4.391 4.217 4.391 353 +0.04(+0.86%)
Apr 25, 2005 4.173 4.353 4.173 4.353 1,986 +0.14(+3.40%)
Apr 22, 2005 4.304 4.304 4.079 4.210 7,987 +0.06(+1.35%)
Apr 21, 2005 4.397 4.397 4.142 4.154 14,771 -0.33(-7.36%)
Apr 20, 2005 4.453 4.615 4.366 4.484 11,767 +0.05(+1.12%)
Apr 19, 2005 4.509 4.608 4.391 4.434 11,147 -0.30(-6.32%)
Apr 18, 2005 4.671 4.733 4.565 4.733 2,408 +0.06(+1.20%)
Apr 15, 2005 4.677 4.677 4.677 4.677 0 +0.00(+0.00%)
Apr 14, 2005 5.025 5.025 4.677 4.677 7,011 +0.19(+4.31%)
Apr 13, 2005 4.522 4.659 4.484 4.484 2,182 -0.17(-3.61%)
Apr 12, 2005 4.640 4.733 4.596 4.652 5,622 -0.10(-2.10%)
Apr 11, 2005 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Apr 08, 2005 5.287 5.287 4.746 4.752 6,897 -0.32(-6.27%)
Apr 07, 2005 4.765 5.070 4.765 5.070 13,429 +0.14(+2.78%)
Apr 06, 2005 4.927 5.123 4.927 4.933 2,568 -0.17(-3.41%)
Apr 05, 2005 5.269 5.269 5.107 5.107 481 -0.35(-6.45%)
Apr 04, 2005 5.487 5.487 5.459 5.459 565 +0.19(+3.59%)
Apr 01, 2005 5.506 5.593 5.270 5.270 1,123 -0.13(-2.41%)
Mar 31, 2005 5.544 5.544 5.288 5.400 5,041 -0.01(-0.23%)
Mar 30, 2005 5.201 5.668 5.201 5.412 15,746 +0.12(+2.24%)
Mar 29, 2005 5.605 5.605 5.201 5.294 3,821 -0.03(-0.58%)
Mar 28, 2005 4.982 5.543 4.982 5.325 11,229 +0.32(+6.48%)
Mar 24, 2005 4.802 5.169 4.802 5.001 8,188 +0.38(+8.22%)
Mar 23, 2005 4.603 4.895 4.603 4.621 5,460 +0.10(+2.20%)
Mar 22, 2005 4.410 4.889 4.403 4.522 50,092 +0.34(+8.20%)
Mar 21, 2005 4.360 4.360 3.787 4.179 11,786 -0.22(-4.96%)
Mar 18, 2005 4.478 4.509 4.372 4.397 9,152 -0.11(-2.45%)
Mar 17, 2005 4.507 4.507 4.507 4.507 0 +0.00(+0.00%)
Mar 16, 2005 4.507 4.507 4.507 4.507 642 +0.01(+0.24%)
Mar 15, 2005 4.459 4.497 4.459 4.497 643 +0.02(+0.42%)
Mar 14, 2005 4.403 4.515 4.403 4.478 1,926 +0.02(+0.56%)
Mar 11, 2005 4.526 4.758 4.453 4.453 2,087 -0.23(-4.92%)
Mar 10, 2005 4.684 4.684 4.684 4.684 321 -0.08(-1.70%)
Mar 09, 2005 4.391 4.845 4.391 4.765 25,264 +0.09(+2.00%)
Mar 08, 2005 4.839 4.889 4.391 4.671 48,741 -0.31(-6.25%)
Mar 07, 2005 4.976 4.982 4.964 4.982 802 +0.15(+3.09%)
Mar 04, 2005 4.908 4.908 4.771 4.833 5,462 -0.07(-1.40%)
Mar 03, 2005 4.871 4.902 4.871 4.902 1,605 -0.07(-1.50%)
Mar 02, 2005 5.069 5.069 4.827 4.976 4,824 -0.07(-1.48%)
Mar 01, 2005 4.883 5.086 4.839 5.051 11,587 +0.07(+1.50%)
Feb 28, 2005 5.020 5.057 4.889 4.976 20,702 +0.06(+1.14%)
Feb 25, 2005 4.814 5.088 4.808 4.920 20,810 -0.02(-0.38%)
Feb 24, 2005 5.045 5.045 4.771 4.939 21,643 -0.11(-2.11%)
Feb 23, 2005 5.313 5.313 5.045 5.045 10,420 -0.06(-1.21%)
Feb 22, 2005 5.848 5.854 4.771 5.107 176,998 -0.89(-14.85%)
Feb 18, 2005 6.079 6.104 5.886 5.998 4,020 +0.14(+2.34%)
Feb 17, 2005 5.811 6.097 5.798 5.861 21,054 +0.02(+0.32%)
Feb 16, 2005 6.128 6.128 5.842 5.842 3,692 -0.01(-0.11%)
Feb 15, 2005 5.736 6.023 5.736 5.848 804 -0.04(-0.63%)
Feb 14, 2005 6.241 6.259 5.761 5.886 3,708 -0.21(-3.47%)
Feb 11, 2005 5.818 6.209 5.724 6.097 7,372 -0.12(-2.00%)
Feb 10, 2005 6.010 6.222 5.998 6.222 4,656 +0.21(+3.52%)
Feb 09, 2005 5.979 6.010 5.717 6.010 2,748 -0.21(-3.31%)
Feb 08, 2005 5.612 6.216 5.612 6.216 4,736 +0.26(+4.39%)
Feb 07, 2005 5.456 6.209 5.456 5.954 8,350 -0.27(-4.40%)
Feb 04, 2005 6.104 6.253 6.104 6.228 3,371 +0.17(+2.77%)
Feb 03, 2005 5.674 6.403 5.325 6.060 12,071 +0.21(+3.62%)
Feb 02, 2005 5.605 6.415 5.605 5.848 35,484 +0.32(+5.74%)
Feb 01, 2005 5.985 5.985 5.468 5.531 16,913 -0.46(-7.69%)
Jan 31, 2005 6.197 6.197 5.985 5.991 2,568 +0.01(+0.10%)
Jan 28, 2005 5.805 6.477 5.805 5.985 7,522 +0.16(+2.78%)
Jan 27, 2005 5.331 5.848 5.331 5.823 12,499 +0.40(+7.35%)
Jan 26, 2005 5.294 5.767 5.238 5.425 13,503 -0.20(-3.53%)
Jan 25, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 24, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 21, 2005 5.623 5.623 5.623 5.623 0 +0.00(+0.00%)
Jan 20, 2005 5.325 5.623 5.324 5.623 13,251 -0.08(-1.32%)
Jan 19, 2005 5.138 5.724 5.138 5.699 26,171 +0.37(+7.02%)
Jan 18, 2005 5.418 5.624 5.057 5.325 13,374 -0.32(-5.74%)
Jan 14, 2005 5.780 5.780 5.394 5.650 33,881 +0.00(+0.01%)
Jan 13, 2005 5.643 5.717 5.580 5.649 9,670 +0.01(+0.11%)
Jan 12, 2005 5.624 5.761 5.605 5.643 8,429 -0.12(-2.05%)
Jan 11, 2005 6.041 6.097 5.400 5.761 76,952 +0.05(+0.87%)
Jan 10, 2005 6.197 6.197 5.636 5.711 66,315 -0.16(-2.65%)
Jan 07, 2005 5.935 6.166 5.823 5.867 34,344 -0.11(-1.88%)
Jan 06, 2005 5.998 6.085 5.780 5.979 36,282 +0.07(+1.27%)
Jan 05, 2005 6.010 6.010 5.668 5.904 10,532 +0.04(+0.74%)
Jan 04, 2005 6.427 6.427 5.674 5.861 67,182 -0.21(-3.49%)
Jan 03, 2005 6.471 6.508 5.923 6.072 60,753 -0.40(-6.15%)
Dec 31, 2004 6.452 6.540 5.898 6.470 113,338 +0.22(+3.58%)
Dec 30, 2004 6.714 6.851 6.153 6.247 180,953 -0.27(-4.11%)
Dec 29, 2004 6.203 7.380 5.892 6.515 745,006 +1.56(+31.41%)
Dec 28, 2004 5.051 5.051 4.858 4.958 10,597 -0.13(-2.57%)
Dec 27, 2004 5.051 5.088 5.051 5.088 1,926 -0.14(-2.74%)
Dec 23, 2004 5.537 5.630 5.232 5.232 5,137 -0.32(-5.83%)
Dec 22, 2004 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Dec 21, 2004 4.982 5.668 4.982 5.555 8,991 +0.57(+11.50%)
Dec 20, 2004 5.144 5.144 4.982 4.982 2,408 -0.40(-7.51%)
Dec 17, 2004 5.381 5.406 5.381 5.387 1,445 +0.09(+1.76%)
Dec 16, 2004 5.288 5.294 5.288 5.294 2,890 +0.12(+2.41%)
Dec 15, 2004 4.982 5.169 4.758 5.169 2,568 +0.03(+0.61%)
Dec 14, 2004 5.288 5.288 5.045 5.138 5,459 -0.09(-1.79%)
Dec 13, 2004 5.294 5.294 5.232 5.232 1,766 +0.09(+1.82%)
Dec 10, 2004 5.213 5.213 5.045 5.138 1,766 +0.00(+0.00%)
Dec 09, 2004 5.250 5.250 5.107 5.138 3,532 +0.02(+0.37%)
Dec 08, 2004 5.107 5.120 5.107 5.120 642 -0.27(-4.97%)
Dec 07, 2004 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Dec 06, 2004 5.387 5.387 5.387 5.387 642 +0.03(+0.58%)
Dec 03, 2004 5.356 5.356 5.356 5.356 802 -0.03(-0.58%)
Dec 02, 2004 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Dec 01, 2004 5.481 5.481 5.387 5.387 481 -0.09(-1.70%)
Nov 30, 2004 5.294 5.481 5.294 5.481 3,050 +0.00(+0.00%)
Nov 29, 2004 5.294 5.481 5.294 5.481 642 +0.12(+2.33%)
Nov 26, 2004 5.356 5.356 5.356 5.356 0 +0.00(+0.00%)
Nov 24, 2004 4.982 5.356 4.982 5.356 1,445 +0.10(+1.91%)
Nov 23, 2004 5.605 5.668 4.615 5.256 13,005 -0.35(-6.23%)
Nov 22, 2004 5.045 5.605 5.045 5.605 4,335 +0.56(+11.11%)
Nov 19, 2004 5.418 5.481 4.553 5.045 3,371 -0.31(-5.81%)
Nov 18, 2004 5.356 5.356 5.356 5.356 642 +0.00(+0.00%)
Nov 17, 2004 5.356 5.356 5.356 5.356 160 +0.21(+3.99%)
Nov 16, 2004 5.151 5.151 5.151 5.151 0 +0.00(+0.00%)
Nov 15, 2004 5.325 5.325 4.995 5.151 9,152 -0.18(-3.29%)
Nov 12, 2004 4.964 5.326 4.964 5.326 3,211 +0.36(+7.29%)
Nov 11, 2004 4.964 4.964 4.964 4.964 1,926 +0.12(+2.44%)
Nov 10, 2004 4.515 4.845 4.515 4.845 802 +0.05(+1.04%)
Nov 09, 2004 4.995 5.014 4.515 4.796 7,706 -0.32(-6.33%)
Nov 08, 2004 5.120 5.120 5.120 5.120 481 -0.11(-2.14%)
Nov 05, 2004 5.232 5.250 4.989 5.232 5,619 +0.01(+0.24%)
Nov 04, 2004 5.138 5.219 5.138 5.219 4,174 +0.08(+1.58%)
Nov 03, 2004 4.989 5.138 4.989 5.138 8,028 +0.04(+0.75%)
Nov 02, 2004 5.107 5.107 5.082 5.100 3,532 -0.06(-1.24%)
Nov 01, 2004 5.232 5.232 4.983 5.164 5,940 -0.05(-0.93%)
Oct 29, 2004 5.138 5.213 5.138 5.213 6,261 +0.07(+1.45%)
Oct 28, 2004 4.951 5.138 4.951 5.138 15,092 +0.14(+2.87%)
Oct 27, 2004 5.039 5.138 4.995 4.995 2,087 -0.09(-1.84%)
Oct 26, 2004 5.045 5.138 5.045 5.088 7,706 +0.15(+3.03%)
Oct 25, 2004 4.939 4.939 4.939 4.939 0 +0.00(+0.00%)
Oct 22, 2004 4.914 5.014 4.914 4.939 3,532 +0.16(+3.39%)
Oct 21, 2004 4.752 4.777 4.746 4.777 802 -0.17(-3.40%)
Oct 20, 2004 5.113 5.113 4.528 4.945 3,853 +0.34(+7.30%)
Oct 19, 2004 4.902 4.920 4.515 4.609 6,904 -0.09(-1.99%)
Oct 18, 2004 4.559 4.808 4.291 4.702 4,977 +0.12(+2.72%)
Oct 15, 2004 4.876 4.982 4.260 4.578 17,982 +0.15(+3.38%)
Oct 14, 2004 4.578 4.889 4.428 4.428 1,284 -0.33(-6.94%)
Oct 13, 2004 4.578 4.758 4.540 4.758 2,568 +0.02(+0.38%)
Oct 12, 2004 4.185 4.864 4.185 4.740 10,115 +0.07(+1.48%)
Oct 11, 2004 4.746 4.758 4.173 4.671 6,743 +0.13(+2.88%)
Oct 08, 2004 4.403 4.540 4.378 4.540 481 -0.16(-3.44%)
Oct 07, 2004 4.509 4.702 4.497 4.702 7,546 -0.04(-0.92%)
Oct 06, 2004 4.466 4.765 4.360 4.746 14,290 -0.11(-2.18%)
Oct 05, 2004 4.578 4.852 4.353 4.852 14,290 +0.16(+3.45%)
Oct 04, 2004 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Oct 01, 2004 4.727 4.733 4.590 4.690 2,729 +0.03(+0.67%)
Sep 30, 2004 4.447 4.659 4.447 4.659 963 -0.04(-0.93%)
Sep 29, 2004 4.410 4.758 4.372 4.702 11,399 +0.30(+6.79%)
Sep 28, 2004 4.858 4.858 4.372 4.403 17,019 -0.64(-12.72%)
Sep 27, 2004 5.263 5.263 4.733 5.045 2,087 +0.01(+0.12%)
Sep 24, 2004 5.039 5.039 5.039 5.039 160 +0.03(+0.62%)
Sep 23, 2004 4.883 5.007 4.708 5.007 6,904 +0.02(+0.36%)
Sep 22, 2004 5.138 5.138 4.702 4.989 4,656 -0.15(-2.90%)
Sep 21, 2004 5.138 5.138 5.138 5.138 802 +0.22(+4.56%)
Sep 20, 2004 5.138 5.257 4.765 4.914 5,459 -0.19(-3.78%)
Sep 17, 2004 4.447 5.108 4.421 5.107 11,721 +0.44(+9.48%)
Sep 16, 2004 4.416 4.671 4.216 4.665 15,815 -0.20(-4.10%)
Sep 15, 2004 4.640 4.864 4.640 4.864 3,692 +0.22(+4.83%)
Sep 14, 2004 4.092 4.641 4.092 4.640 1,926 -0.03(-0.67%)
Sep 13, 2004 4.484 4.671 4.484 4.671 9,794 +0.19(+4.17%)
Sep 10, 2004 3.998 4.515 3.998 4.484 17,180 +0.12(+2.86%)
Sep 09, 2004 3.980 4.360 3.980 4.360 9,473 +0.47(+12.02%)
Sep 08, 2004 4.042 4.042 3.830 3.892 8,028 -0.07(-1.75%)
Sep 07, 2004 4.279 4.279 3.955 3.961 48,810 -0.14(-3.49%)
Sep 03, 2004 3.967 4.104 3.967 4.104 1,123 +0.10(+2.49%)
Sep 02, 2004 4.360 4.360 3.905 4.005 9,152 -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.