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

C S P Inc (NQ: CSPI )

13.59 +0.51 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2008 3.575 3.728 3.575 3.662 37,102 +0.06(+1.55%)
May 29, 2008 3.556 3.662 3.556 3.606 24,448 -0.03(-0.86%)
May 28, 2008 3.650 3.681 3.619 3.637 25,137 -0.09(-2.50%)
May 27, 2008 3.643 3.731 3.637 3.731 21,296 +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 3.706 3.581 3.650 26,171 -0.03(-0.85%)
May 21, 2008 3.606 3.687 3.556 3.681 12,042 +0.10(+2.78%)
May 20, 2008 3.675 3.681 3.550 3.581 18,882 -0.02(-0.69%)
May 19, 2008 3.724 3.724 3.587 3.606 23,848 -0.09(-2.36%)
May 16, 2008 3.556 3.693 3.531 3.693 23,104 +0.14(+3.85%)
May 15, 2008 3.612 3.631 3.525 3.556 48,690 -0.07(-2.06%)
May 14, 2008 3.650 3.675 3.600 3.631 8,991 +0.01(+0.17%)
May 13, 2008 3.643 3.737 3.612 3.625 22,505 -0.07(-2.02%)
May 12, 2008 3.724 3.737 3.675 3.700 10,563 +0.05(+1.37%)
May 09, 2008 3.650 3.675 3.643 3.650 5,377 -0.07(-2.01%)
May 08, 2008 3.643 3.762 3.643 3.724 14,771 +0.09(+2.57%)
May 07, 2008 3.749 3.840 3.612 3.631 25,217 +0.06(+1.75%)
May 06, 2008 3.643 3.643 3.469 3.569 18,429 +0.01(+0.17%)
May 05, 2008 3.643 3.662 3.457 3.562 12,271 -0.09(-2.39%)
May 02, 2008 3.565 3.656 3.562 3.650 3,211 +0.01(+0.17%)
May 01, 2008 3.594 3.693 3.475 3.643 11,020 -0.05(-1.35%)
Apr 30, 2008 3.774 3.787 3.619 3.693 4,425 -0.07(-1.82%)
Apr 29, 2008 3.737 3.768 3.737 3.762 6,534 -0.04(-0.98%)
Apr 28, 2008 3.849 3.849 3.718 3.799 5,086 +0.06(+1.67%)
Apr 25, 2008 3.731 3.743 3.619 3.737 7,385 -0.03(-0.83%)
Apr 24, 2008 3.743 3.799 3.737 3.768 6,583 +0.03(+0.83%)
Apr 23, 2008 3.880 3.880 3.712 3.737 14,659 -0.18(-4.61%)
Apr 22, 2008 3.768 3.917 3.768 3.917 6,639 +0.07(+1.94%)
Apr 21, 2008 3.893 3.924 3.799 3.843 11,517 +0.05(+1.31%)
Apr 18, 2008 3.643 3.924 3.643 3.793 3,692 +0.07(+2.01%)
Apr 17, 2008 3.737 3.830 3.650 3.718 7,706 -0.08(-2.13%)
Apr 16, 2008 3.799 3.799 3.737 3.799 10,959 -0.03(-0.81%)
Apr 15, 2008 3.643 3.880 3.643 3.830 19,985 +0.11(+2.84%)
Apr 14, 2008 3.861 3.861 3.724 3.724 4,495 -0.17(-4.32%)
Apr 11, 2008 3.768 3.911 3.768 3.893 13,005 +0.12(+3.31%)
Apr 10, 2008 3.768 3.924 3.762 3.768 4,028 -0.12(-3.04%)
Apr 09, 2008 3.893 3.893 3.843 3.886 2,045 +0.03(+0.81%)
Apr 08, 2008 3.924 3.924 3.768 3.855 8,927 -0.03(-0.80%)
Apr 07, 2008 3.780 3.886 3.724 3.886 10,166 +0.21(+5.76%)
Apr 04, 2008 3.737 3.737 3.556 3.675 12,368 -0.04(-1.01%)
Apr 03, 2008 3.619 3.712 3.612 3.712 2,729 -0.01(-0.33%)
Apr 02, 2008 3.774 3.774 3.587 3.724 3,452 +0.06(+1.70%)
Apr 01, 2008 3.650 3.762 3.550 3.662 21,373 -0.09(-2.49%)
Mar 31, 2008 3.693 3.787 3.693 3.756 13,686 +0.16(+4.51%)
Mar 28, 2008 3.612 3.793 3.519 3.594 25,368 -0.09(-2.53%)
Mar 27, 2008 3.861 3.861 3.681 3.687 6,904 -0.24(-6.18%)
Mar 26, 2008 3.581 3.930 3.488 3.930 24,065 +0.26(+6.95%)
Mar 25, 2008 3.774 3.774 3.637 3.675 4,601 -0.06(-1.67%)
Mar 24, 2008 3.656 3.737 3.656 3.737 9,974 +0.03(+0.84%)
Mar 21, 2008 3.700 3.768 3.631 3.706 17,562 +0.00(+0.00%)
Mar 20, 2008 3.700 3.768 3.631 3.706 17,562 +0.13(+3.66%)
Mar 19, 2008 3.525 3.780 3.525 3.575 11,014 +0.04(+1.23%)
Mar 18, 2008 3.619 3.737 3.531 3.531 16,370 -0.11(-2.91%)
Mar 17, 2008 3.637 3.818 3.619 3.637 22,759 -0.01(-0.17%)
Mar 14, 2008 3.643 3.737 3.643 3.643 4,015 -0.08(-2.17%)
Mar 13, 2008 3.500 3.749 3.500 3.724 10,760 +0.12(+3.46%)
Mar 12, 2008 3.625 3.793 3.594 3.600 19,829 -0.03(-0.86%)
Mar 11, 2008 3.544 3.731 3.544 3.631 17,944 -0.04(-1.02%)
Mar 10, 2008 3.612 3.681 3.382 3.668 13,710 +0.02(+0.68%)
Mar 07, 2008 3.525 3.662 3.500 3.643 16,120 +0.16(+4.46%)
Mar 06, 2008 3.706 3.756 3.475 3.488 41,561 -0.20(-5.41%)
Mar 05, 2008 3.737 3.793 3.675 3.687 32,052 -0.10(-2.63%)
Mar 04, 2008 3.774 3.787 3.737 3.787 9,553 +0.02(+0.49%)
Mar 03, 2008 3.899 3.899 3.768 3.768 14,572 -0.04(-1.14%)
Feb 29, 2008 3.812 3.917 3.768 3.812 20,611 -0.08(-2.08%)
Feb 28, 2008 3.830 3.893 3.799 3.893 16,160 +0.04(+0.93%)
Feb 27, 2008 3.849 3.880 3.774 3.857 18,347 +0.01(+0.36%)
Feb 26, 2008 3.795 3.955 3.787 3.843 28,295 +0.07(+1.98%)
Feb 25, 2008 3.949 3.986 3.768 3.768 38,817 -0.19(-4.87%)
Feb 22, 2008 4.135 4.148 3.961 3.961 41,211 -0.13(-3.20%)
Feb 21, 2008 4.042 4.198 4.042 4.092 15,237 +0.05(+1.23%)
Feb 20, 2008 3.961 4.042 3.961 4.042 23,405 +0.04(+1.09%)
Feb 19, 2008 3.998 4.061 3.992 3.998 25,229 +0.04(+1.10%)
Feb 18, 2008 3.936 3.955 3.936 3.955 6,933 +0.00(+0.00%)
Feb 15, 2008 3.936 3.955 3.936 3.955 6,933 +0.01(+0.32%)
Feb 14, 2008 3.974 4.016 3.855 3.942 31,733 -0.03(-0.78%)
Feb 13, 2008 4.260 4.260 3.855 3.974 149,937 -0.54(-12.00%)
Feb 12, 2008 4.515 4.640 4.515 4.515 18,857 -0.04(-0.82%)
Feb 11, 2008 4.547 4.646 4.484 4.553 56,109 +0.01(+0.27%)
Feb 08, 2008 4.466 4.621 4.466 4.540 38,586 -0.04(-0.82%)
Feb 07, 2008 4.684 4.684 4.447 4.578 23,888 -0.06(-1.34%)
Feb 06, 2008 4.733 4.733 4.459 4.640 52,233 +0.03(+0.74%)
Feb 05, 2008 4.615 4.696 4.515 4.606 18,175 -0.10(-2.05%)
Feb 04, 2008 4.671 4.702 4.553 4.702 65,403 +0.07(+1.48%)
Feb 01, 2008 4.659 4.659 4.447 4.634 40,622 +0.04(+0.81%)
Jan 31, 2008 4.571 4.596 4.500 4.596 19,696 +0.09(+2.07%)
Jan 30, 2008 4.596 4.596 4.385 4.503 15,338 -0.01(-0.14%)
Jan 29, 2008 4.434 4.578 4.366 4.509 15,489 +0.03(+0.70%)
Jan 28, 2008 4.490 4.578 4.360 4.478 36,742 -0.08(-1.78%)
Jan 25, 2008 4.522 4.571 4.484 4.559 19,212 +0.04(+0.97%)
Jan 24, 2008 4.428 4.522 4.428 4.515 42,967 +0.09(+1.97%)
Jan 23, 2008 4.453 4.466 4.266 4.428 20,351 +0.00(+0.00%)
Jan 22, 2008 4.297 4.565 4.266 4.428 32,751 -0.14(-3.13%)
Jan 21, 2008 4.503 4.590 4.285 4.571 48,947 +0.00(+0.00%)
Jan 18, 2008 4.503 4.590 4.285 4.571 48,947 +0.14(+3.23%)
Jan 17, 2008 4.534 4.534 4.310 4.428 38,676 -0.04(-0.84%)
Jan 16, 2008 4.410 4.578 4.310 4.466 29,833 +0.10(+2.28%)
Jan 15, 2008 4.571 4.590 4.366 4.366 60,482 -0.08(-1.82%)
Jan 14, 2008 4.571 4.609 4.335 4.447 67,614 +0.07(+1.71%)
Jan 11, 2008 4.410 4.503 4.347 4.372 80,881 +0.01(+0.29%)
Jan 10, 2008 4.391 4.391 4.347 4.360 38,082 +0.01(+0.29%)
Jan 09, 2008 4.353 4.360 4.167 4.347 52,254 +0.04(+0.87%)
Jan 08, 2008 4.391 4.391 4.148 4.310 36,156 +0.08(+1.91%)
Jan 07, 2008 4.198 4.366 4.104 4.229 69,526 +0.19(+4.62%)
Jan 04, 2008 4.204 4.204 3.924 4.042 49,867 -0.12(-2.99%)
Jan 03, 2008 4.167 4.179 4.011 4.167 11,361 +0.00(+0.00%)
Jan 02, 2008 4.167 4.167 4.048 4.167 30,317 +0.00(+0.00%)
Jan 01, 2008 4.092 4.167 3.961 4.167 26,312 +0.00(+0.00%)
Dec 31, 2007 4.092 4.167 3.961 4.167 26,312 +0.05(+1.21%)
Dec 28, 2007 4.142 4.160 4.048 4.117 26,450 -0.02(-0.60%)
Dec 27, 2007 4.117 4.160 4.079 4.142 18,785 +0.03(+0.76%)
Dec 26, 2007 4.148 4.148 4.048 4.111 23,891 -0.04(-0.90%)
Dec 24, 2007 4.260 4.297 4.135 4.148 10,908 +0.02(+0.60%)
Dec 21, 2007 4.223 4.223 4.111 4.123 25,007 -0.05(-1.19%)
Dec 20, 2007 4.198 4.198 4.023 4.173 22,960 +0.10(+2.45%)
Dec 19, 2007 4.111 4.204 3.986 4.073 22,053 -0.07(-1.66%)
Dec 18, 2007 4.055 4.353 3.930 4.142 60,249 -0.02(-0.60%)
Dec 17, 2007 4.217 4.322 4.098 4.167 33,398 -0.16(-3.74%)
Dec 14, 2007 4.173 4.329 4.073 4.329 56,321 +0.12(+2.96%)
Dec 13, 2007 4.304 4.304 4.173 4.204 49,274 -0.04(-1.03%)
Dec 12, 2007 4.360 4.360 4.235 4.248 56,731 -0.01(-0.15%)
Dec 11, 2007 4.204 4.391 4.111 4.254 142,821 +0.05(+1.19%)
Dec 10, 2007 5.182 5.356 4.204 4.204 906,202 -0.16(-3.71%)
Dec 07, 2007 4.304 4.391 4.304 4.366 17,099 +0.01(+0.14%)
Dec 06, 2007 4.254 4.385 4.216 4.360 8,718 -0.01(-0.14%)
Dec 05, 2007 4.366 4.372 4.241 4.366 6,165 +0.04(+1.01%)
Dec 04, 2007 4.254 4.360 4.235 4.322 14,606 -0.03(-0.72%)
Dec 03, 2007 4.478 4.484 4.229 4.353 22,668 -0.01(-0.14%)
Nov 30, 2007 4.241 4.360 4.241 4.360 3,431 +0.01(+0.14%)
Nov 29, 2007 4.353 4.360 4.310 4.353 2,408 -0.01(-0.14%)
Nov 28, 2007 4.335 4.434 4.061 4.360 25,836 +0.18(+4.26%)
Nov 27, 2007 4.322 4.360 3.855 4.182 28,538 -0.27(-6.10%)
Nov 26, 2007 4.210 4.453 4.210 4.453 15,096 +0.29(+6.88%)
Nov 23, 2007 4.185 4.185 4.167 4.167 2,271 +0.07(+1.67%)
Nov 21, 2007 4.260 4.260 3.868 4.098 39,019 -0.16(-3.80%)
Nov 20, 2007 4.266 4.266 4.198 4.260 7,305 -0.07(-1.72%)
Nov 19, 2007 4.640 4.640 4.179 4.335 10,166 -0.09(-1.97%)
Nov 16, 2007 4.490 4.490 4.422 4.422 6,465 -0.01(-0.14%)
Nov 15, 2007 4.428 4.434 4.428 4.428 12,880 -0.06(-1.25%)
Nov 14, 2007 4.596 4.596 4.484 4.484 11,359 +0.01(+0.28%)
Nov 13, 2007 4.391 4.553 4.391 4.472 2,986 -0.04(-0.83%)
Nov 12, 2007 4.497 4.721 4.453 4.509 21,182 +0.09(+2.12%)
Nov 09, 2007 4.515 4.758 4.391 4.416 15,773 -0.11(-2.48%)
Nov 08, 2007 4.503 4.565 4.385 4.528 35,044 +0.02(+0.55%)
Nov 07, 2007 4.628 4.628 4.503 4.503 32,553 -0.11(-2.43%)
Nov 06, 2007 4.677 4.740 4.590 4.615 17,019 -0.05(-1.07%)
Nov 05, 2007 4.690 4.696 4.547 4.665 9,773 -0.06(-1.32%)
Nov 02, 2007 4.815 4.815 4.727 4.727 1,926 +0.01(+0.26%)
Nov 01, 2007 4.692 4.771 4.659 4.715 14,065 +0.03(+0.67%)
Oct 31, 2007 4.702 4.752 4.665 4.684 26,409 -0.05(-1.05%)
Oct 30, 2007 4.752 4.752 4.733 4.733 1,445 -0.03(-0.65%)
Oct 29, 2007 4.827 4.889 4.765 4.765 15,192 +0.00(+0.00%)
Oct 26, 2007 4.783 4.783 4.740 4.765 10,083 -0.02(-0.39%)
Oct 25, 2007 4.765 4.845 4.765 4.783 3,291 -0.01(-0.26%)
Oct 24, 2007 4.839 4.839 4.796 4.796 15,735 -0.06(-1.28%)
Oct 23, 2007 4.883 4.883 4.858 4.858 3,853 -0.01(-0.26%)
Oct 22, 2007 4.920 4.920 4.870 4.870 10,275 -0.01(-0.25%)
Oct 19, 2007 4.899 4.914 4.858 4.883 31,818 -0.07(-1.38%)
Oct 18, 2007 4.889 4.951 4.833 4.951 5,539 +0.02(+0.38%)
Oct 17, 2007 4.951 4.982 4.889 4.933 18,186 +0.02(+0.51%)
Oct 16, 2007 4.951 4.982 4.852 4.908 36,985 -0.02(-0.38%)
Oct 15, 2007 5.705 5.705 4.740 4.926 120,483 +0.25(+5.33%)
Oct 12, 2007 4.696 4.746 4.646 4.677 13,005 -0.04(-0.92%)
Oct 11, 2007 4.681 4.740 4.681 4.721 11,387 +0.01(+0.26%)
Oct 10, 2007 4.821 4.821 4.659 4.708 4,532 -0.04(-0.79%)
Oct 09, 2007 4.696 4.839 4.547 4.746 6,904 -0.01(-0.13%)
Oct 08, 2007 4.740 4.752 4.740 4.752 481 +0.02(+0.39%)
Oct 05, 2007 4.771 4.771 4.726 4.733 11,367 +0.04(+0.80%)
Oct 04, 2007 4.702 4.702 4.696 4.696 18,185 -0.03(-0.66%)
Oct 03, 2007 4.777 4.777 4.727 4.727 17,982 -0.02(-0.52%)
Oct 02, 2007 4.615 4.789 4.615 4.752 3,211 -0.03(-0.65%)
Oct 01, 2007 4.889 4.889 4.733 4.783 9,182 -0.03(-0.65%)
Sep 28, 2007 4.852 4.902 4.671 4.814 11,764 -0.05(-1.02%)
Sep 27, 2007 4.864 4.889 4.864 4.864 3,612 -0.01(-0.13%)
Sep 26, 2007 4.684 4.920 4.677 4.870 17,115 +0.16(+3.30%)
Sep 25, 2007 4.696 4.715 4.671 4.715 15,542 +0.01(+0.26%)
Sep 24, 2007 4.671 4.702 4.671 4.702 5,137 +0.03(+0.67%)
Sep 21, 2007 4.814 4.814 4.621 4.671 15,916 -0.11(-2.22%)
Sep 20, 2007 4.553 4.821 4.553 4.777 11,046 +0.06(+1.32%)
Sep 19, 2007 4.528 4.715 4.528 4.715 6,422 +0.09(+1.88%)
Sep 18, 2007 4.553 4.628 4.553 4.628 25,588 +0.07(+1.64%)
Sep 17, 2007 4.515 4.565 4.515 4.553 4,726 +0.06(+1.23%)
Sep 14, 2007 4.485 4.503 4.485 4.497 2,938 +0.01(+0.15%)
Sep 13, 2007 4.615 4.615 4.490 4.490 17,621 -0.16(-3.35%)
Sep 12, 2007 4.671 4.690 4.590 4.646 13,158 -0.01(-0.13%)
Sep 11, 2007 4.578 4.677 4.515 4.652 25,571 +0.11(+2.33%)
Sep 10, 2007 4.646 4.646 4.484 4.547 14,694 -0.17(-3.57%)
Sep 07, 2007 4.715 4.715 4.715 4.715 0 +0.00(+0.00%)
Sep 06, 2007 4.721 4.721 4.702 4.715 1,123 -0.02(-0.39%)
Sep 05, 2007 4.802 4.814 4.733 4.733 14,171 +0.02(+0.53%)
Sep 04, 2007 4.657 4.771 4.553 4.708 14,489 +0.06(+1.34%)
Aug 31, 2007 4.497 4.646 4.497 4.646 4,725 +0.03(+0.67%)
Aug 30, 2007 4.665 4.752 4.578 4.615 12,909 -0.02(-0.54%)
Aug 29, 2007 4.490 4.760 4.490 4.640 7,792 -0.09(-1.87%)
Aug 28, 2007 4.777 4.777 4.590 4.728 25,722 -0.07(-1.41%)
Aug 27, 2007 4.902 4.902 4.796 4.796 11,557 +0.04(+0.92%)
Aug 24, 2007 4.677 4.839 4.447 4.752 75,149 +0.09(+2.01%)
Aug 23, 2007 4.958 4.976 4.596 4.659 45,591 -0.32(-6.38%)
Aug 22, 2007 4.802 5.014 4.796 4.976 57,721 +0.13(+2.70%)
Aug 21, 2007 4.796 4.982 4.677 4.845 39,600 +0.07(+1.43%)
Aug 20, 2007 4.858 4.951 4.740 4.777 20,587 +0.00(+0.00%)
Aug 17, 2007 4.615 4.883 4.615 4.777 16,997 +0.01(+0.26%)
Aug 16, 2007 4.702 4.765 4.484 4.765 24,034 -0.04(-0.78%)
Aug 15, 2007 4.805 4.864 4.802 4.802 8,349 -0.02(-0.52%)
Aug 14, 2007 4.845 5.070 4.827 4.827 30,222 -0.06(-1.27%)
Aug 13, 2007 4.982 5.269 4.765 4.889 84,974 -0.09(-1.87%)
Aug 10, 2007 5.176 5.338 4.864 4.982 103,522 -0.16(-3.03%)
Aug 09, 2007 5.805 5.823 5.138 5.138 126,602 -0.72(-12.23%)
Aug 08, 2007 6.540 6.540 5.798 5.854 81,165 -0.37(-5.91%)
Aug 07, 2007 5.967 6.278 5.967 6.222 27,746 +0.18(+2.99%)
Aug 06, 2007 6.104 6.166 6.035 6.041 24,556 -0.12(-1.92%)
Aug 03, 2007 6.160 6.166 5.761 6.160 8,429 +0.12(+1.96%)
Aug 02, 2007 6.041 6.041 6.041 6.041 160 -0.10(-1.62%)
Aug 01, 2007 6.135 6.141 5.985 6.141 13,817 -0.01(-0.10%)
Jul 31, 2007 6.141 6.228 6.041 6.147 5,555 +0.02(+0.41%)
Jul 30, 2007 5.811 6.228 5.762 6.122 22,363 +0.39(+6.85%)
Jul 27, 2007 5.773 5.830 5.207 5.730 11,881 -0.01(-0.11%)
Jul 26, 2007 5.792 5.910 5.630 5.736 20,471 -0.11(-1.92%)
Jul 25, 2007 5.823 5.935 5.680 5.848 35,601 -0.07(-1.16%)
Jul 24, 2007 6.048 6.072 5.854 5.917 14,789 -0.22(-3.65%)
Jul 23, 2007 6.303 6.353 6.141 6.141 31,076 -0.11(-1.69%)
Jul 20, 2007 6.228 6.284 6.191 6.247 11,881 +0.06(+1.01%)
Jul 19, 2007 6.085 6.378 6.066 6.185 37,691 +0.12(+2.06%)
Jul 18, 2007 5.879 6.060 5.811 6.060 33,156 +0.21(+3.51%)
Jul 17, 2007 5.792 5.854 5.699 5.854 27,782 +0.06(+1.08%)
Jul 16, 2007 5.748 5.830 5.724 5.792 11,547 +0.07(+1.20%)
Jul 13, 2007 5.761 5.761 5.724 5.724 10,597 +0.04(+0.77%)
Jul 12, 2007 5.618 5.886 5.574 5.680 53,544 +0.11(+1.90%)
Jul 11, 2007 5.574 5.612 5.574 5.574 9,954 -0.01(-0.22%)
Jul 10, 2007 5.624 5.636 5.574 5.587 22,949 -0.02(-0.33%)
Jul 09, 2007 5.574 5.636 5.574 5.605 17,233 +0.04(+0.68%)
Jul 06, 2007 5.636 5.643 5.567 5.567 6,743 -0.03(-0.46%)
Jul 05, 2007 5.605 5.636 5.562 5.593 23,340 +0.02(+0.45%)
Jul 03, 2007 5.555 5.568 5.549 5.568 13,219 -0.04(-0.78%)
Jul 02, 2007 5.524 5.618 5.524 5.612 5,539 -0.01(-0.22%)
Jun 29, 2007 5.589 5.624 5.512 5.624 8,267 +0.08(+1.46%)
Jun 28, 2007 5.549 5.605 5.543 5.543 5,144 -0.12(-2.20%)
Jun 27, 2007 5.562 5.668 5.549 5.668 3,994 -0.02(-0.33%)
Jun 26, 2007 5.649 5.686 5.543 5.686 6,583 +0.01(+0.11%)
Jun 25, 2007 5.680 5.680 5.680 5.680 321 +0.06(+1.00%)
Jun 22, 2007 5.655 5.686 5.555 5.624 7,546 +0.06(+1.07%)
Jun 21, 2007 5.564 5.564 5.564 5.564 1,204 -0.12(-2.04%)
Jun 20, 2007 5.605 5.680 5.574 5.680 4,656 +0.00(+0.00%)
Jun 19, 2007 5.655 5.680 5.605 5.680 9,954 -0.09(-1.51%)
Jun 18, 2007 5.531 5.788 5.524 5.767 20,230 +0.21(+3.81%)
Jun 15, 2007 5.555 5.574 5.543 5.555 12,523 -0.01(-0.22%)
Jun 14, 2007 5.649 5.649 5.543 5.568 4,495 -0.07(-1.22%)
Jun 13, 2007 5.630 5.717 5.537 5.636 6,261 +0.03(+0.56%)
Jun 12, 2007 5.599 5.705 5.543 5.605 13,968 -0.01(-0.11%)
Jun 11, 2007 5.512 5.742 5.512 5.612 21,158 +0.04(+0.78%)
Jun 08, 2007 5.555 5.636 5.555 5.568 11,395 +0.01(+0.22%)
Jun 07, 2007 5.543 5.593 5.543 5.555 971 -0.01(-0.22%)
Jun 06, 2007 5.555 5.593 5.543 5.568 13,946 +0.01(+0.11%)
Jun 05, 2007 5.686 5.717 5.562 5.562 9,433 -0.05(-0.89%)
Jun 04, 2007 5.574 5.730 5.574 5.612 12,478 -0.02(-0.44%)
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.