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 (%)
Oct 30, 2008 2.292 2.286 2.286 2.286 14,929 +0.16(+7.31%)
Oct 29, 2008 2.355 2.367 2.130 2.130 13,164 -0.24(-10.00%)
Oct 28, 2008 2.349 2.517 2.124 2.367 29,248 -0.09(-3.56%)
Oct 27, 2008 2.236 2.492 2.193 2.454 7,737 +0.01(+0.51%)
Oct 24, 2008 2.249 2.442 2.249 2.442 5,355 -0.04(-1.51%)
Oct 23, 2008 2.305 2.486 2.305 2.479 9,170 +0.11(+4.74%)
Oct 22, 2008 2.380 2.380 2.367 2.367 5,618 -0.07(-3.06%)
Oct 21, 2008 2.566 2.566 2.442 2.442 10,273 +0.01(+0.51%)
Oct 20, 2008 2.411 2.585 2.411 2.429 11,427 -0.17(-6.70%)
Oct 17, 2008 2.386 2.604 2.386 2.604 5,059 +0.00(+0.00%)
Oct 16, 2008 2.311 2.735 2.274 2.604 19,350 +0.07(+2.70%)
Oct 15, 2008 2.342 2.573 2.336 2.535 11,397 +0.04(+1.75%)
Oct 14, 2008 2.436 2.492 2.211 2.492 25,783 +0.12(+5.26%)
Oct 13, 2008 2.305 2.641 2.305 2.367 5,377 +0.17(+7.95%)
Oct 10, 2008 2.336 2.479 2.143 2.193 18,377 -0.31(-12.22%)
Oct 09, 2008 2.679 2.679 2.343 2.498 12,553 -0.16(-6.09%)
Oct 08, 2008 2.554 2.660 2.492 2.660 20,343 -0.04(-1.61%)
Oct 07, 2008 2.903 2.803 2.511 2.704 5,352 -0.20(-6.87%)
Oct 06, 2008 3.121 3.121 2.648 2.903 21,340 -0.37(-11.24%)
Oct 03, 2008 3.087 3.270 2.990 3.270 1,123 +0.16(+5.00%)
Oct 02, 2008 2.990 3.115 2.978 3.115 6,814 +0.15(+5.04%)
Oct 01, 2008 3.127 3.283 2.965 2.965 5,632 -0.32(-9.68%)
Sep 30, 2008 3.140 3.308 2.965 3.283 17,174 -0.01(-0.38%)
Sep 29, 2008 3.395 3.395 3.115 3.295 17,802 -0.01(-0.38%)
Sep 26, 2008 3.370 3.376 3.308 3.308 1,605 -0.11(-3.28%)
Sep 25, 2008 3.476 3.482 3.333 3.420 10,273 +0.10(+3.00%)
Sep 24, 2008 3.364 3.414 3.158 3.320 18,163 -0.11(-3.27%)
Sep 23, 2008 3.464 3.520 3.364 3.432 19,040 -0.02(-0.72%)
Sep 22, 2008 3.638 3.638 3.439 3.457 12,298 -0.02(-0.72%)
Sep 19, 2008 3.464 3.650 3.457 3.482 10,675 -0.06(-1.58%)
Sep 18, 2008 3.432 3.601 3.426 3.538 8,591 -0.03(-0.87%)
Sep 17, 2008 3.476 3.613 3.426 3.569 8,079 -0.10(-2.72%)
Sep 16, 2008 3.439 3.669 3.426 3.669 25,846 +0.18(+5.18%)
Sep 15, 2008 3.545 3.650 3.488 3.488 21,671 +0.02(+0.72%)
Sep 12, 2008 3.526 3.644 3.457 3.464 8,827 -0.13(-3.64%)
Sep 11, 2008 3.538 3.663 3.538 3.594 2,568 +0.01(+0.35%)
Sep 10, 2008 3.501 3.582 3.501 3.582 481 -0.05(-1.37%)
Sep 09, 2008 3.489 3.675 3.476 3.632 21,671 -0.07(-2.02%)
Sep 08, 2008 3.482 3.707 3.470 3.707 18,215 +0.04(+1.19%)
Sep 05, 2008 3.679 3.688 3.588 3.663 39,579 -0.07(-2.00%)
Sep 04, 2008 3.516 3.800 3.516 3.738 10,084 +0.12(+3.27%)
Sep 03, 2008 3.707 3.707 3.619 3.619 2,021 -0.18(-4.76%)
Sep 02, 2008 3.943 3.943 3.747 3.800 6,677 +0.02(+0.66%)
Aug 29, 2008 3.632 3.918 3.526 3.775 4,018 +0.02(+0.66%)
Aug 28, 2008 3.694 3.756 3.563 3.750 13,182 +0.11(+2.91%)
Aug 27, 2008 3.576 3.644 3.576 3.644 14,418 +0.05(+1.39%)
Aug 26, 2008 3.501 3.682 3.482 3.594 11,596 +0.04(+1.05%)
Aug 22, 2008 3.482 3.557 3.557 3.557 4,013 +0.04(+1.06%)
Aug 21, 2008 3.457 3.545 3.457 3.520 5,201 +0.06(+1.62%)
Aug 20, 2008 3.495 3.520 3.464 3.464 6,581 -0.09(-2.46%)
Aug 18, 2008 3.551 3.551 3.551 3.551 0 -0.03(-0.87%)
Aug 15, 2008 3.601 3.607 3.582 3.582 5,457 -0.09(-2.38%)
Aug 14, 2008 3.626 3.669 3.538 3.669 1,412 -0.03(-0.84%)
Aug 13, 2008 3.520 3.700 3.482 3.700 34,648 +0.00(+0.00%)
Aug 12, 2008 3.588 3.700 3.557 3.700 3,210 +0.08(+2.10%)
Aug 11, 2008 3.470 3.624 3.451 3.624 10,915 +0.19(+5.40%)
Aug 08, 2008 3.439 3.644 3.439 3.439 2,481 -0.20(-5.48%)
Aug 07, 2008 3.545 3.694 3.432 3.638 20,387 +0.02(+0.69%)
Aug 06, 2008 3.669 3.707 3.470 3.613 10,915 -0.02(-0.69%)
Aug 05, 2008 3.457 3.638 3.158 3.638 30,082 +0.17(+5.04%)
Aug 04, 2008 3.464 3.464 3.464 3.464 160 -0.11(-3.14%)
Aug 01, 2008 3.576 3.576 3.576 3.576 0 +0.00(+0.00%)
Jul 31, 2008 3.487 3.576 3.476 3.576 6,260 -0.00(-0.00%)
Jul 30, 2008 3.520 3.588 3.445 3.576 12,532 -0.01(-0.17%)
Jul 29, 2008 3.582 3.582 3.526 3.582 9,150 +0.07(+1.95%)
Jul 28, 2008 3.601 3.607 3.507 3.513 3,852 +0.01(+0.18%)
Jul 25, 2008 3.513 3.557 3.339 3.507 14,489 +0.05(+1.44%)
Jul 24, 2008 3.308 3.576 3.308 3.457 14,933 +0.03(+0.91%)
Jul 23, 2008 3.339 3.426 3.339 3.426 2,086 -0.04(-1.26%)
Jul 22, 2008 3.495 3.501 3.302 3.470 6,581 +0.04(+1.27%)
Jul 21, 2008 3.295 3.426 3.252 3.426 5,559 -0.08(-2.31%)
Jul 18, 2008 3.520 3.520 3.246 3.507 4,658 +0.19(+5.83%)
Jul 17, 2008 3.196 3.401 3.196 3.314 27,649 +0.07(+2.11%)
Jul 16, 2008 3.302 3.302 3.246 3.246 2,855 -0.12(-3.70%)
Jul 15, 2008 3.320 3.420 3.283 3.370 7,393 -0.03(-0.92%)
Jul 14, 2008 3.376 3.401 3.208 3.401 10,569 +0.04(+1.11%)
Jul 11, 2008 3.364 3.364 3.364 3.364 321 +0.02(+0.75%)
Jul 10, 2008 3.426 3.439 3.295 3.339 19,110 -0.10(-2.90%)
Jul 09, 2008 3.426 3.557 3.426 3.439 7,511 -0.01(-0.36%)
Jul 08, 2008 3.594 3.601 3.432 3.451 14,962 -0.06(-1.60%)
Jul 07, 2008 3.439 3.513 3.439 3.507 8,979 +0.02(+0.71%)
Jul 04, 2008 3.470 3.488 3.426 3.482 22,783 +0.00(+0.00%)
Jul 03, 2008 3.470 3.488 3.426 3.482 22,783 +0.02(+0.72%)
Jul 02, 2008 3.569 3.588 3.457 3.457 13,701 -0.16(-4.48%)
Jul 01, 2008 3.619 3.707 3.619 3.619 1,663 -0.09(-2.35%)
Jun 30, 2008 3.613 3.707 3.613 3.707 10,113 +0.01(+0.17%)
Jun 27, 2008 3.700 3.700 3.700 3.700 3,290 +0.07(+2.06%)
Jun 26, 2008 3.644 3.719 3.626 3.626 14,126 -0.09(-2.51%)
Jun 25, 2008 3.551 3.719 3.551 3.719 11,529 +0.12(+3.29%)
Jun 24, 2008 3.563 3.601 3.563 3.601 27,771 +0.00(+0.00%)
Jun 23, 2008 3.582 3.626 3.551 3.601 21,881 +0.00(+0.00%)
Jun 20, 2008 3.569 3.700 3.569 3.601 13,330 +0.06(+1.58%)
Jun 19, 2008 3.557 3.607 3.526 3.545 7,865 -0.02(-0.52%)
Jun 18, 2008 3.582 3.650 3.520 3.563 16,839 -0.05(-1.38%)
Jun 17, 2008 3.644 3.731 3.574 3.613 6,970 +0.00(+0.00%)
Jun 16, 2008 3.551 3.632 3.551 3.613 16,935 +0.09(+2.65%)
Jun 13, 2008 3.588 3.626 3.507 3.520 10,755 -0.01(-0.35%)
Jun 12, 2008 3.538 3.632 3.520 3.532 8,186 +0.04(+1.25%)
Jun 11, 2008 3.501 3.510 3.488 3.488 2,457 -0.03(-0.89%)
Jun 10, 2008 3.526 3.526 3.470 3.520 802 -0.04(-1.22%)
Jun 09, 2008 3.576 3.576 3.520 3.563 11,416 -0.01(-0.17%)
Jun 06, 2008 3.619 3.619 3.532 3.569 1,605 -0.04(-1.04%)
Jun 05, 2008 3.501 3.619 3.501 3.607 7,705 +0.04(+1.22%)
Jun 04, 2008 3.601 3.607 3.495 3.563 29,326 -0.04(-1.04%)
Jun 03, 2008 3.700 3.700 3.545 3.601 15,218 -0.04(-1.03%)
Jun 02, 2008 3.638 3.638 3.638 3.638 2,247 -0.02(-0.68%)
May 30, 2008 3.576 3.729 3.576 3.663 37,094 +0.06(+1.55%)
May 29, 2008 3.557 3.663 3.557 3.607 24,443 -0.03(-0.86%)
May 28, 2008 3.650 3.682 3.619 3.638 25,132 -0.09(-2.50%)
May 27, 2008 3.644 3.731 3.638 3.731 21,292 +0.08(+2.22%)
May 26, 2008 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 23, 2008 3.650 3.650 3.650 3.650 160 +0.00(+0.00%)
May 22, 2008 3.650 3.707 3.582 3.650 26,166 -0.03(-0.85%)
May 21, 2008 3.607 3.688 3.557 3.682 12,039 +0.10(+2.78%)
May 20, 2008 3.675 3.682 3.551 3.582 18,878 -0.02(-0.69%)
May 19, 2008 3.725 3.725 3.588 3.607 23,843 -0.09(-2.36%)
May 16, 2008 3.557 3.694 3.532 3.694 23,099 +0.14(+3.85%)
May 15, 2008 3.613 3.632 3.526 3.557 48,680 -0.07(-2.06%)
May 14, 2008 3.650 3.675 3.601 3.632 8,989 +0.01(+0.17%)
May 13, 2008 3.644 3.738 3.613 3.626 22,501 -0.07(-2.02%)
May 12, 2008 3.725 3.738 3.675 3.700 10,561 +0.05(+1.37%)
May 09, 2008 3.650 3.675 3.644 3.650 5,376 -0.07(-2.01%)
May 08, 2008 3.644 3.763 3.644 3.725 14,768 +0.09(+2.57%)
May 07, 2008 3.750 3.840 3.613 3.632 25,212 +0.06(+1.75%)
May 06, 2008 3.644 3.644 3.470 3.569 18,425 +0.01(+0.17%)
May 05, 2008 3.644 3.663 3.457 3.563 12,269 -0.09(-2.39%)
May 02, 2008 3.566 3.657 3.563 3.650 3,210 +0.01(+0.17%)
May 01, 2008 3.594 3.694 3.476 3.644 11,018 -0.05(-1.35%)
Apr 30, 2008 3.775 3.788 3.619 3.694 4,424 -0.07(-1.82%)
Apr 29, 2008 3.738 3.769 3.738 3.763 6,533 -0.04(-0.98%)
Apr 28, 2008 3.850 3.850 3.719 3.800 5,085 +0.06(+1.67%)
Apr 25, 2008 3.731 3.744 3.619 3.738 7,384 -0.03(-0.83%)
Apr 24, 2008 3.744 3.800 3.738 3.769 6,581 +0.03(+0.83%)
Apr 23, 2008 3.881 3.881 3.713 3.738 14,656 -0.18(-4.61%)
Apr 22, 2008 3.769 3.918 3.769 3.918 6,637 +0.07(+1.94%)
Apr 21, 2008 3.893 3.925 3.800 3.844 11,514 +0.05(+1.31%)
Apr 18, 2008 3.644 3.925 3.644 3.794 3,692 +0.07(+2.01%)
Apr 17, 2008 3.738 3.831 3.650 3.719 7,705 -0.08(-2.13%)
Apr 16, 2008 3.800 3.800 3.738 3.800 10,957 -0.03(-0.81%)
Apr 15, 2008 3.644 3.881 3.644 3.831 19,980 +0.11(+2.84%)
Apr 14, 2008 3.862 3.862 3.725 3.725 4,494 -0.17(-4.32%)
Apr 11, 2008 3.769 3.912 3.769 3.893 13,002 +0.12(+3.31%)
Apr 10, 2008 3.769 3.925 3.763 3.769 4,027 -0.12(-3.04%)
Apr 09, 2008 3.893 3.893 3.844 3.887 2,045 +0.03(+0.81%)
Apr 08, 2008 3.925 3.925 3.769 3.856 8,925 -0.03(-0.80%)
Apr 07, 2008 3.781 3.887 3.725 3.887 10,164 +0.21(+5.76%)
Apr 04, 2008 3.738 3.738 3.557 3.675 12,365 -0.04(-1.01%)
Apr 03, 2008 3.619 3.713 3.613 3.713 2,728 -0.01(-0.33%)
Apr 02, 2008 3.775 3.775 3.588 3.725 3,451 +0.06(+1.70%)
Apr 01, 2008 3.650 3.763 3.551 3.663 21,369 -0.09(-2.49%)
Mar 31, 2008 3.694 3.788 3.694 3.756 13,683 +0.16(+4.51%)
Mar 28, 2008 3.613 3.794 3.520 3.594 25,363 -0.09(-2.53%)
Mar 27, 2008 3.862 3.862 3.682 3.688 6,902 -0.24(-6.18%)
Mar 26, 2008 3.582 3.931 3.488 3.931 24,059 +0.26(+6.95%)
Mar 25, 2008 3.775 3.775 3.638 3.675 4,600 -0.06(-1.67%)
Mar 24, 2008 3.657 3.738 3.657 3.738 9,971 +0.03(+0.84%)
Mar 21, 2008 3.700 3.769 3.632 3.707 17,558 +0.00(+0.00%)
Mar 20, 2008 3.700 3.769 3.632 3.707 17,558 +0.13(+3.66%)
Mar 19, 2008 3.526 3.781 3.526 3.576 11,012 +0.04(+1.23%)
Mar 18, 2008 3.619 3.738 3.532 3.532 16,367 -0.11(-2.91%)
Mar 17, 2008 3.638 3.819 3.619 3.638 22,754 -0.01(-0.17%)
Mar 14, 2008 3.644 3.738 3.644 3.644 4,014 -0.08(-2.17%)
Mar 13, 2008 3.501 3.750 3.501 3.725 10,758 +0.12(+3.46%)
Mar 12, 2008 3.626 3.794 3.594 3.601 19,825 -0.03(-0.86%)
Mar 11, 2008 3.545 3.731 3.545 3.632 17,940 -0.04(-1.02%)
Mar 10, 2008 3.613 3.682 3.383 3.669 13,707 +0.02(+0.68%)
Mar 07, 2008 3.526 3.663 3.501 3.644 16,117 +0.16(+4.46%)
Mar 06, 2008 3.707 3.756 3.476 3.488 41,552 -0.20(-5.41%)
Mar 05, 2008 3.738 3.794 3.675 3.688 32,046 -0.10(-2.63%)
Mar 04, 2008 3.775 3.788 3.738 3.787 9,551 +0.02(+0.49%)
Mar 03, 2008 3.900 3.900 3.769 3.769 14,569 -0.04(-1.14%)
Feb 29, 2008 3.812 3.918 3.769 3.812 20,606 -0.08(-2.08%)
Feb 28, 2008 3.831 3.893 3.800 3.893 16,157 +0.04(+0.93%)
Feb 27, 2008 3.850 3.881 3.775 3.858 18,343 +0.01(+0.36%)
Feb 26, 2008 3.796 3.956 3.788 3.844 28,289 +0.07(+1.98%)
Feb 25, 2008 3.949 3.987 3.769 3.769 38,809 -0.19(-4.87%)
Feb 22, 2008 4.136 4.149 3.962 3.962 41,202 -0.13(-3.20%)
Feb 21, 2008 4.043 4.199 4.043 4.093 15,234 +0.05(+1.23%)
Feb 20, 2008 3.962 4.043 3.962 4.043 23,400 +0.04(+1.09%)
Feb 19, 2008 3.999 4.062 3.993 3.999 25,223 +0.04(+1.10%)
Feb 18, 2008 3.937 3.956 3.937 3.956 6,931 +0.00(+0.00%)
Feb 15, 2008 3.937 3.956 3.937 3.956 6,931 +0.01(+0.32%)
Feb 14, 2008 3.974 4.017 3.856 3.943 31,726 -0.03(-0.78%)
Feb 13, 2008 4.261 4.261 3.856 3.974 149,905 -0.54(-12.00%)
Feb 12, 2008 4.516 4.641 4.516 4.516 18,854 -0.04(-0.82%)
Feb 11, 2008 4.548 4.647 4.485 4.554 56,098 +0.01(+0.27%)
Feb 08, 2008 4.467 4.622 4.467 4.541 38,578 -0.04(-0.82%)
Feb 07, 2008 4.685 4.685 4.448 4.579 23,883 -0.06(-1.34%)
Feb 06, 2008 4.734 4.734 4.460 4.641 52,222 +0.03(+0.74%)
Feb 05, 2008 4.616 4.697 4.516 4.607 18,171 -0.10(-2.05%)
Feb 04, 2008 4.672 4.703 4.554 4.703 65,389 +0.07(+1.48%)
Feb 01, 2008 4.660 4.660 4.448 4.635 40,613 +0.04(+0.81%)
Jan 31, 2008 4.572 4.597 4.501 4.597 19,691 +0.09(+2.07%)
Jan 30, 2008 4.597 4.597 4.386 4.504 15,335 -0.01(-0.14%)
Jan 29, 2008 4.435 4.579 4.367 4.510 15,486 +0.03(+0.70%)
Jan 28, 2008 4.491 4.579 4.361 4.479 36,735 -0.08(-1.78%)
Jan 25, 2008 4.523 4.572 4.485 4.560 19,208 +0.04(+0.97%)
Jan 24, 2008 4.429 4.523 4.429 4.516 42,958 +0.09(+1.97%)
Jan 23, 2008 4.454 4.467 4.267 4.429 20,346 +0.00(+0.00%)
Jan 22, 2008 4.298 4.566 4.267 4.429 32,744 -0.14(-3.13%)
Jan 21, 2008 4.504 4.591 4.286 4.572 48,936 +0.00(+0.00%)
Jan 18, 2008 4.504 4.591 4.286 4.572 48,936 +0.14(+3.23%)
Jan 17, 2008 4.535 4.535 4.311 4.429 38,667 -0.04(-0.84%)
Jan 16, 2008 4.410 4.579 4.311 4.467 29,827 +0.10(+2.28%)
Jan 15, 2008 4.572 4.591 4.367 4.367 60,469 -0.08(-1.82%)
Jan 14, 2008 4.572 4.610 4.336 4.448 67,599 +0.07(+1.71%)
Jan 11, 2008 4.410 4.504 4.348 4.373 80,864 +0.01(+0.29%)
Jan 10, 2008 4.392 4.392 4.348 4.361 38,074 +0.01(+0.29%)
Jan 09, 2008 4.354 4.361 4.168 4.348 52,243 +0.04(+0.87%)
Jan 08, 2008 4.392 4.392 4.149 4.311 36,149 +0.08(+1.91%)
Jan 07, 2008 4.199 4.367 4.105 4.230 69,511 +0.19(+4.62%)
Jan 04, 2008 4.205 4.205 3.925 4.043 49,856 -0.12(-2.99%)
Jan 03, 2008 4.168 4.180 4.012 4.168 11,358 +0.00(+0.00%)
Jan 02, 2008 4.168 4.168 4.049 4.168 30,310 +0.00(+0.00%)
Jan 01, 2008 4.093 4.168 3.962 4.168 26,307 +0.00(+0.00%)
Dec 31, 2007 4.093 4.168 3.962 4.168 26,307 +0.05(+1.21%)
Dec 28, 2007 4.143 4.161 4.049 4.118 26,445 -0.02(-0.60%)
Dec 27, 2007 4.118 4.161 4.080 4.143 18,781 +0.03(+0.76%)
Dec 26, 2007 4.149 4.149 4.049 4.111 23,886 -0.04(-0.90%)
Dec 24, 2007 4.261 4.298 4.136 4.149 10,906 +0.02(+0.60%)
Dec 21, 2007 4.224 4.224 4.111 4.124 25,002 -0.05(-1.19%)
Dec 20, 2007 4.199 4.199 4.024 4.174 22,955 +0.10(+2.45%)
Dec 19, 2007 4.111 4.205 3.987 4.074 22,048 -0.07(-1.66%)
Dec 18, 2007 4.055 4.354 3.931 4.143 60,236 -0.02(-0.60%)
Dec 17, 2007 4.217 4.323 4.099 4.168 33,391 -0.16(-3.74%)
Dec 14, 2007 4.174 4.329 4.074 4.329 56,309 +0.12(+2.96%)
Dec 13, 2007 4.305 4.305 4.174 4.205 49,264 -0.04(-1.03%)
Dec 12, 2007 4.361 4.361 4.236 4.248 56,719 -0.01(-0.15%)
Dec 11, 2007 4.205 4.392 4.111 4.255 142,791 +0.05(+1.19%)
Dec 10, 2007 5.183 5.357 4.205 4.205 906,011 -0.16(-3.71%)
Dec 07, 2007 4.305 4.392 4.305 4.367 17,096 +0.01(+0.14%)
Dec 06, 2007 4.255 4.386 4.217 4.361 8,716 -0.01(-0.14%)
Dec 05, 2007 4.367 4.373 4.242 4.367 6,164 +0.04(+1.01%)
Dec 04, 2007 4.255 4.361 4.236 4.323 14,603 -0.03(-0.72%)
Dec 03, 2007 4.479 4.485 4.230 4.354 22,663 -0.01(-0.14%)
Nov 30, 2007 4.242 4.361 4.242 4.361 3,430 +0.01(+0.14%)
Nov 29, 2007 4.354 4.361 4.311 4.354 2,407 -0.01(-0.14%)
Nov 28, 2007 4.336 4.435 4.062 4.361 25,830 +0.18(+4.26%)
Nov 27, 2007 4.323 4.361 3.856 4.182 28,532 -0.27(-6.10%)
Nov 26, 2007 4.211 4.454 4.211 4.454 15,092 +0.29(+6.88%)
Nov 23, 2007 4.186 4.186 4.168 4.168 2,271 +0.07(+1.67%)
Nov 21, 2007 4.261 4.261 3.868 4.099 39,011 -0.16(-3.80%)
Nov 20, 2007 4.267 4.267 4.199 4.261 7,304 -0.07(-1.72%)
Nov 19, 2007 4.641 4.641 4.180 4.336 10,164 -0.09(-1.97%)
Nov 16, 2007 4.491 4.491 4.423 4.423 6,464 -0.01(-0.14%)
Nov 15, 2007 4.429 4.435 4.429 4.429 12,877 -0.06(-1.25%)
Nov 14, 2007 4.597 4.597 4.485 4.485 11,357 +0.01(+0.28%)
Nov 13, 2007 4.392 4.554 4.392 4.473 2,985 -0.04(-0.83%)
Nov 12, 2007 4.498 4.722 4.454 4.510 21,178 +0.09(+2.12%)
Nov 09, 2007 4.516 4.759 4.392 4.417 15,770 -0.11(-2.48%)
Nov 08, 2007 4.504 4.566 4.386 4.529 35,036 +0.02(+0.55%)
Nov 07, 2007 4.628 4.628 4.504 4.504 32,547 -0.11(-2.43%)
Nov 06, 2007 4.678 4.741 4.591 4.616 17,015 -0.05(-1.07%)
Nov 05, 2007 4.691 4.697 4.548 4.666 9,771 -0.06(-1.32%)
Nov 02, 2007 4.816 4.816 4.728 4.728 1,926 +0.01(+0.26%)
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.