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

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2004 22.81 22.96 22.04 22.18 233,800 -0.66(-2.89%)
Nov 29, 2004 22.89 23.05 22.51 22.84 126,000 -0.01(-0.04%)
Nov 26, 2004 22.84 23.00 22.70 22.85 39,900 +0.19(+0.84%)
Nov 24, 2004 22.28 22.90 22.28 22.66 166,800 +0.04(+0.18%)
Nov 23, 2004 22.47 22.92 22.31 22.62 129,000 -0.06(-0.26%)
Nov 22, 2004 22.15 22.68 22.05 22.68 113,800 +0.38(+1.70%)
Nov 19, 2004 22.41 22.70 22.00 22.30 193,800 -0.22(-0.98%)
Nov 18, 2004 22.39 22.65 22.25 22.52 98,700 +0.11(+0.49%)
Nov 17, 2004 22.58 23.10 22.23 22.41 188,400 -0.24(-1.06%)
Nov 16, 2004 22.69 22.96 22.45 22.65 199,300 -0.15(-0.66%)
Nov 15, 2004 22.64 23.00 22.43 22.80 279,500 +0.10(+0.44%)
Nov 12, 2004 22.40 22.71 21.99 22.70 269,700 +0.43(+1.93%)
Nov 11, 2004 21.88 22.33 21.64 22.27 279,700 +0.36(+1.64%)
Nov 10, 2004 21.76 21.93 21.47 21.91 353,300 +0.15(+0.69%)
Nov 09, 2004 21.50 21.90 21.35 21.76 298,800 +0.26(+1.21%)
Nov 08, 2004 21.03 21.58 20.98 21.50 317,200 +0.34(+1.61%)
Nov 05, 2004 20.91 21.51 20.91 21.16 245,200 +0.17(+0.81%)
Nov 04, 2004 20.45 21.02 20.21 20.99 334,700 +0.55(+2.69%)
Nov 03, 2004 20.58 20.78 20.24 20.44 277,500 +0.28(+1.39%)
Nov 02, 2004 19.96 20.28 19.69 20.16 235,400 +0.36(+1.82%)
Nov 01, 2004 19.60 20.12 19.60 19.80 273,100 -0.03(-0.15%)
Oct 29, 2004 19.66 19.87 19.52 19.83 222,800 +0.00(+0.00%)
Oct 28, 2004 19.95 20.29 19.59 19.83 275,500 -0.25(-1.25%)
Oct 27, 2004 19.60 20.24 19.60 20.08 193,600 +0.45(+2.29%)
Oct 26, 2004 20.04 20.05 19.47 19.63 287,600 -0.24(-1.21%)
Oct 25, 2004 19.90 20.10 19.70 19.87 272,000 -0.20(-1.00%)
Oct 22, 2004 19.95 20.14 19.79 20.07 432,800 +0.23(+1.16%)
Oct 21, 2004 19.18 19.88 19.18 19.84 338,300 +0.56(+2.90%)
Oct 20, 2004 19.01 19.76 18.72 19.28 487,100 +0.07(+0.36%)
Oct 19, 2004 19.10 21.15 19.08 19.21 1,478,600 -0.19(-0.98%)
Oct 18, 2004 19.38 19.80 18.55 19.40 513,200 -0.01(-0.05%)
Oct 15, 2004 19.69 19.87 19.30 19.41 444,100 -0.34(-1.72%)
Oct 14, 2004 20.43 20.50 19.60 19.75 639,300 -0.91(-4.40%)
Oct 13, 2004 21.17 21.50 20.54 20.66 323,100 -0.36(-1.71%)
Oct 12, 2004 21.00 21.17 20.69 21.02 140,300 -0.06(-0.28%)
Oct 11, 2004 20.90 21.17 20.74 21.08 273,000 +0.16(+0.76%)
Oct 08, 2004 21.46 21.64 20.92 20.92 305,100 -0.60(-2.79%)
Oct 07, 2004 22.02 22.05 21.52 21.52 159,400 -0.38(-1.74%)
Oct 06, 2004 22.04 22.24 21.73 21.90 238,600 -0.26(-1.17%)
Oct 05, 2004 22.24 22.46 21.82 22.16 204,600 -0.06(-0.27%)
Oct 04, 2004 22.12 22.92 22.05 22.22 642,800 +0.26(+1.18%)
Oct 01, 2004 21.14 22.02 21.01 21.96 274,900 +0.91(+4.32%)
Sep 30, 2004 20.60 21.07 20.60 21.05 273,000 +0.33(+1.59%)
Sep 29, 2004 20.08 20.72 20.02 20.72 182,700 +0.72(+3.60%)
Sep 28, 2004 19.81 20.11 19.70 20.00 418,400 +0.17(+0.86%)
Sep 27, 2004 19.91 20.20 19.83 19.83 109,300 -0.15(-0.75%)
Sep 24, 2004 20.16 20.36 19.92 19.98 163,000 -0.20(-0.99%)
Sep 23, 2004 20.22 20.45 20.11 20.18 213,700 +0.02(+0.10%)
Sep 22, 2004 20.30 20.40 19.71 20.16 316,500 -0.17(-0.84%)
Sep 21, 2004 19.87 20.40 19.85 20.33 131,300 +0.54(+2.73%)
Sep 20, 2004 19.99 20.04 19.61 19.79 351,200 -0.18(-0.90%)
Sep 17, 2004 21.02 21.02 19.94 19.97 358,100 -0.63(-3.06%)
Sep 16, 2004 20.30 20.86 20.30 20.60 84,300 +0.33(+1.63%)
Sep 15, 2004 20.95 21.00 20.14 20.27 206,100 -0.66(-3.15%)
Sep 14, 2004 21.24 21.50 20.84 20.93 170,900 -0.46(-2.15%)
Sep 13, 2004 20.76 21.82 20.76 21.39 291,200 +0.58(+2.79%)
Sep 10, 2004 20.46 21.00 20.07 20.81 471,100 +0.50(+2.46%)
Sep 09, 2004 19.07 20.40 19.07 20.31 284,100 +1.23(+6.45%)
Sep 08, 2004 18.99 19.46 18.98 19.08 434,600 +0.06(+0.32%)
Sep 07, 2004 18.61 19.09 18.60 19.02 202,300 +0.54(+2.92%)
Sep 03, 2004 18.73 18.73 18.26 18.48 169,300 -0.30(-1.60%)
Sep 02, 2004 19.07 19.09 18.57 18.78 160,600 -0.27(-1.42%)
Sep 01, 2004 19.02 19.67 18.95 19.05 145,100 +0.04(+0.21%)
Aug 31, 2004 18.79 19.08 18.50 19.01 129,200 +0.22(+1.17%)
Aug 30, 2004 19.55 19.69 18.79 18.79 108,700 -0.87(-4.43%)
Aug 27, 2004 19.15 19.74 19.15 19.66 118,500 +0.43(+2.24%)
Aug 26, 2004 19.50 19.55 19.15 19.23 154,700 -0.40(-2.04%)
Aug 25, 2004 19.36 19.78 19.08 19.63 126,600 +0.23(+1.19%)
Aug 24, 2004 19.76 19.85 19.30 19.40 109,100 -0.29(-1.47%)
Aug 23, 2004 19.34 19.76 19.19 19.69 249,200 +0.42(+2.18%)
Aug 20, 2004 19.14 19.36 18.98 19.27 219,500 +0.10(+0.52%)
Aug 19, 2004 19.48 19.72 18.91 19.17 166,800 -0.36(-1.84%)
Aug 18, 2004 18.35 19.55 18.22 19.53 173,300 +1.08(+5.85%)
Aug 17, 2004 18.30 18.65 18.30 18.45 118,300 +0.25(+1.37%)
Aug 16, 2004 17.76 18.50 17.76 18.20 234,100 +0.42(+2.36%)
Aug 13, 2004 18.08 18.25 17.74 17.78 243,500 -0.35(-1.93%)
Aug 12, 2004 18.45 18.58 18.00 18.13 244,800 -0.44(-2.37%)
Aug 11, 2004 18.96 18.96 18.25 18.57 420,800 -0.51(-2.67%)
Aug 10, 2004 18.77 19.12 18.74 19.08 168,600 +0.16(+0.85%)
Aug 09, 2004 18.57 18.93 18.40 18.92 408,200 +0.37(+1.99%)
Aug 06, 2004 18.85 18.86 18.40 18.55 280,200 -0.41(-2.16%)
Aug 05, 2004 19.15 19.46 18.85 18.96 179,000 -0.23(-1.20%)
Aug 04, 2004 19.16 19.48 18.81 19.19 248,600 -0.04(-0.21%)
Aug 03, 2004 20.19 20.19 19.00 19.23 522,300 -0.82(-4.09%)
Aug 02, 2004 19.61 20.25 19.47 20.05 491,800 +0.34(+1.73%)
Jul 30, 2004 19.25 19.83 19.10 19.71 307,500 +0.48(+2.50%)
Jul 29, 2004 19.29 19.57 19.06 19.23 394,400 +0.10(+0.52%)
Jul 28, 2004 19.53 19.53 18.99 19.13 323,000 -0.39(-2.00%)
Jul 27, 2004 19.23 19.53 18.97 19.52 337,700 +0.41(+2.15%)
Jul 26, 2004 19.24 19.25 18.84 19.11 590,900 +0.11(+0.58%)
Jul 23, 2004 18.56 19.74 18.56 19.00 842,500 +0.37(+1.99%)
Jul 22, 2004 19.17 19.50 18.26 18.63 1,290,600 -0.69(-3.57%)
Jul 21, 2004 20.34 20.50 19.27 19.32 1,002,200 -0.88(-4.36%)
Jul 20, 2004 19.75 21.25 19.00 20.20 4,050,300 -1.86(-8.43%)
Jul 19, 2004 22.00 22.80 21.90 22.06 732,400 +0.14(+0.66%)
Jul 16, 2004 22.61 22.72 21.88 21.91 394,000 -0.64(-2.82%)
Jul 15, 2004 22.80 23.10 22.45 22.55 386,100 -0.30(-1.31%)
Jul 14, 2004 23.47 23.63 22.77 22.85 510,000 -0.86(-3.63%)
Jul 13, 2004 23.26 23.91 23.25 23.71 213,000 +0.23(+0.98%)
Jul 12, 2004 24.11 24.13 23.14 23.48 688,600 -0.54(-2.25%)
Jul 09, 2004 23.60 24.09 23.60 24.02 160,200 +0.41(+1.74%)
Jul 08, 2004 23.99 24.26 23.56 23.61 276,000 -0.44(-1.83%)
Jul 07, 2004 24.69 25.44 23.94 24.05 789,300 -0.68(-2.75%)
Jul 06, 2004 25.77 26.00 24.50 24.73 278,200 -1.28(-4.92%)
Jul 02, 2004 26.47 26.47 25.80 26.01 70,000 -0.45(-1.70%)
Jul 01, 2004 27.07 27.24 26.28 26.46 216,800 -0.78(-2.86%)
Jun 30, 2004 26.87 27.31 26.60 27.24 217,000 +0.59(+2.21%)
Jun 29, 2004 25.85 26.75 25.68 26.65 191,300 +0.71(+2.74%)
Jun 28, 2004 26.03 26.10 25.61 25.94 160,400 +0.00(+0.00%)
Jun 25, 2004 25.80 26.11 25.61 25.94 297,600 +0.25(+0.97%)
Jun 24, 2004 26.50 26.51 25.62 25.69 195,700 -0.68(-2.58%)
Jun 23, 2004 26.05 26.55 25.86 26.37 155,400 +0.32(+1.23%)
Jun 22, 2004 25.88 26.20 25.74 26.05 166,000 +0.03(+0.12%)
Jun 21, 2004 26.35 26.50 25.91 26.02 119,400 -0.27(-1.03%)
Jun 18, 2004 26.24 26.63 26.15 26.29 436,000 -0.11(-0.42%)
Jun 17, 2004 27.05 27.05 26.27 26.40 168,700 -0.57(-2.11%)
Jun 16, 2004 27.00 27.17 26.82 26.97 103,900 +0.01(+0.04%)
Jun 15, 2004 26.21 27.21 26.21 26.96 211,600 +0.83(+3.18%)
Jun 14, 2004 26.95 27.22 25.72 26.13 220,800 -1.06(-3.90%)
Jun 10, 2004 27.24 27.43 26.83 27.19 197,400 +0.01(+0.04%)
Jun 09, 2004 27.72 27.82 27.18 27.18 111,600 -0.57(-2.05%)
Jun 08, 2004 28.30 28.47 27.75 27.75 166,400 -0.67(-2.36%)
Jun 07, 2004 27.76 28.45 27.40 28.42 336,000 +0.95(+3.46%)
Jun 04, 2004 27.00 27.90 26.87 27.47 260,600 +0.85(+3.19%)
Jun 03, 2004 27.18 27.18 26.62 26.62 200,200 -0.65(-2.38%)
Jun 02, 2004 26.85 27.36 26.75 27.27 198,900 +0.27(+1.00%)
Jun 01, 2004 26.38 27.00 26.09 27.00 325,500 +0.68(+2.58%)
May 28, 2004 26.21 26.38 25.98 26.32 125,700 +0.14(+0.53%)
May 27, 2004 25.64 26.24 25.63 26.18 302,900 +0.62(+2.43%)
May 26, 2004 25.36 25.79 25.07 25.56 292,200 +0.31(+1.23%)
May 25, 2004 24.95 25.32 24.79 25.25 243,800 +0.05(+0.20%)
May 24, 2004 25.26 25.57 24.92 25.20 128,000 -0.04(-0.16%)
May 21, 2004 25.18 25.39 25.02 25.24 83,400 +0.13(+0.52%)
May 20, 2004 25.25 25.55 25.04 25.11 97,000 -0.03(-0.12%)
May 19, 2004 25.28 25.80 25.06 25.14 201,300 -0.16(-0.63%)
May 18, 2004 25.05 25.64 25.05 25.30 199,000 +0.39(+1.57%)
May 17, 2004 25.00 25.18 24.63 24.91 201,100 -0.29(-1.15%)
May 14, 2004 25.20 25.52 24.85 25.20 143,600 -0.10(-0.40%)
May 13, 2004 25.41 25.78 25.16 25.30 103,600 -0.21(-0.82%)
May 12, 2004 25.15 25.77 24.73 25.51 295,800 +0.48(+1.92%)
May 11, 2004 24.20 25.80 24.20 25.03 319,200 +0.90(+3.73%)
May 10, 2004 24.69 25.00 24.13 24.13 241,500 -0.55(-2.23%)
May 07, 2004 25.29 25.94 24.60 24.68 178,500 -0.80(-3.14%)
May 06, 2004 25.36 25.61 24.71 25.48 183,200 +0.14(+0.55%)
May 05, 2004 25.54 25.67 25.11 25.34 94,200 -0.09(-0.35%)
May 04, 2004 24.62 25.82 24.52 25.43 142,500 +0.90(+3.67%)
May 03, 2004 24.90 25.26 24.06 24.53 512,800 -0.25(-1.01%)
Apr 30, 2004 25.09 25.34 24.65 24.78 235,400 -0.27(-1.08%)
Apr 29, 2004 25.00 25.64 24.80 25.05 152,500 -0.13(-0.52%)
Apr 28, 2004 26.05 26.05 25.00 25.18 155,800 -0.76(-2.93%)
Apr 27, 2004 25.99 26.49 25.71 25.94 273,900 +0.06(+0.23%)
Apr 26, 2004 26.00 26.82 25.79 25.88 207,600 -0.21(-0.80%)
Apr 23, 2004 26.87 26.87 25.95 26.09 291,900 -0.97(-3.58%)
Apr 22, 2004 26.16 27.47 25.85 27.06 380,300 +1.07(+4.12%)
Apr 21, 2004 25.52 26.50 25.52 25.99 310,000 +1.68(+6.91%)
Apr 20, 2004 25.04 25.34 24.27 24.31 196,700 -0.68(-2.72%)
Apr 19, 2004 25.04 25.23 24.79 24.99 70,800 -0.17(-0.68%)
Apr 16, 2004 25.41 25.41 24.84 25.16 111,600 -0.19(-0.75%)
Apr 15, 2004 25.81 25.81 25.30 25.35 151,500 -0.39(-1.52%)
Apr 14, 2004 25.94 26.45 25.55 25.74 99,400 -0.28(-1.08%)
Apr 13, 2004 26.55 26.78 26.02 26.02 86,700 -0.48(-1.81%)
Apr 12, 2004 26.18 27.00 26.18 26.50 106,400 +0.35(+1.34%)
Apr 08, 2004 26.80 27.17 26.15 26.15 87,700 -0.43(-1.62%)
Apr 07, 2004 26.30 27.18 25.80 26.58 151,400 +0.21(+0.80%)
Apr 06, 2004 27.10 27.10 26.33 26.37 162,000 -1.08(-3.93%)
Apr 05, 2004 26.78 27.45 26.64 27.45 179,400 +0.76(+2.85%)
Apr 02, 2004 26.50 26.90 26.45 26.69 157,600 +0.54(+2.07%)
Apr 01, 2004 25.61 26.26 25.61 26.15 145,600 +0.35(+1.36%)
Mar 31, 2004 25.95 26.25 25.61 25.80 174,900 -0.22(-0.85%)
Mar 30, 2004 25.50 26.25 25.23 26.02 231,400 +0.26(+1.01%)
Mar 29, 2004 24.35 25.76 24.28 25.76 410,800 +1.60(+6.62%)
Mar 26, 2004 24.09 24.45 24.02 24.16 197,700 +0.14(+0.58%)
Mar 25, 2004 23.54 24.14 23.22 24.02 337,100 +0.52(+2.21%)
Mar 24, 2004 23.50 23.85 23.07 23.50 245,900 +0.05(+0.21%)
Mar 23, 2004 23.85 23.98 23.42 23.45 162,900 -0.25(-1.05%)
Mar 22, 2004 24.60 24.65 23.47 23.70 238,500 -0.90(-3.66%)
Mar 19, 2004 25.34 25.36 24.48 24.60 121,800 -0.49(-1.95%)
Mar 18, 2004 25.30 25.54 24.57 25.09 102,600 -0.36(-1.41%)
Mar 17, 2004 24.46 25.60 24.46 25.45 210,900 +1.03(+4.22%)
Mar 16, 2004 24.89 25.34 24.31 24.42 196,500 -0.49(-1.97%)
Mar 15, 2004 25.34 25.72 24.79 24.91 302,100 -0.50(-1.97%)
Mar 12, 2004 24.58 25.47 24.50 25.41 191,900 +0.93(+3.80%)
Mar 11, 2004 24.70 24.84 24.47 24.48 569,700 -0.28(-1.13%)
Mar 10, 2004 25.33 25.83 24.73 24.76 168,500 -0.70(-2.75%)
Mar 09, 2004 25.89 26.05 25.11 25.46 311,100 -0.40(-1.54%)
Mar 08, 2004 26.14 26.38 25.70 25.86 190,000 -0.31(-1.18%)
Mar 05, 2004 26.61 26.67 26.14 26.17 112,700 -0.60(-2.24%)
Mar 04, 2004 26.37 26.88 26.10 26.77 112,500 +0.47(+1.79%)
Mar 03, 2004 26.65 26.85 26.30 26.30 251,100 -0.38(-1.42%)
Mar 02, 2004 26.53 27.10 26.44 26.68 165,200 +0.20(+0.76%)
Mar 01, 2004 25.63 26.53 25.50 26.48 123,500 +1.01(+3.97%)
Feb 27, 2004 26.08 26.17 25.44 25.47 104,900 -0.61(-2.34%)
Feb 26, 2004 25.84 26.11 25.59 26.08 117,200 +0.30(+1.16%)
Feb 25, 2004 25.59 26.03 25.40 25.78 159,300 +0.17(+0.66%)
Feb 24, 2004 25.30 26.10 25.20 25.61 143,600 +0.15(+0.59%)
Feb 23, 2004 26.26 26.50 25.45 25.46 192,800 -0.84(-3.19%)
Feb 20, 2004 26.62 26.90 26.24 26.30 130,000 -0.33(-1.24%)
Feb 19, 2004 26.65 27.00 26.49 26.63 172,400 -0.01(-0.04%)
Feb 18, 2004 26.84 26.96 26.17 26.64 288,500 -0.06(-0.22%)
Feb 17, 2004 26.10 27.00 26.10 26.70 124,000 +0.69(+2.65%)
Feb 13, 2004 26.25 26.72 26.00 26.01 127,400 -0.24(-0.91%)
Feb 12, 2004 27.00 27.00 26.16 26.25 116,100 -0.70(-2.60%)
Feb 11, 2004 26.47 27.20 26.47 26.95 222,600 +0.43(+1.62%)
Feb 10, 2004 26.59 26.79 25.95 26.52 224,200 +0.07(+0.26%)
Feb 09, 2004 26.85 27.00 26.45 26.45 260,900 -0.30(-1.12%)
Feb 06, 2004 26.06 26.81 25.84 26.75 279,300 +0.77(+2.96%)
Feb 05, 2004 25.94 26.44 25.57 25.98 125,300 -0.27(-1.03%)
Feb 04, 2004 26.79 26.79 26.10 26.25 335,100 -0.46(-1.72%)
Feb 03, 2004 26.55 27.15 26.54 26.71 208,600 +0.06(+0.23%)
Feb 02, 2004 26.39 27.55 26.25 26.65 263,700 +0.17(+0.64%)
Jan 30, 2004 27.12 27.24 26.09 26.48 153,200 -0.85(-3.11%)
Jan 29, 2004 27.06 27.40 26.92 27.33 361,600 +0.18(+0.66%)
Jan 28, 2004 27.43 27.84 26.95 27.15 339,700 +0.06(+0.22%)
Jan 27, 2004 28.54 28.71 26.89 27.09 676,400 -0.91(-3.25%)
Jan 26, 2004 27.71 28.08 26.81 28.00 194,600 +0.57(+2.08%)
Jan 23, 2004 27.79 27.86 26.95 27.43 171,600 -0.10(-0.36%)
Jan 22, 2004 27.73 28.49 27.52 27.53 218,900 -0.27(-0.97%)
Jan 21, 2004 28.32 28.65 27.50 27.80 304,500 -0.52(-1.84%)
Jan 20, 2004 28.20 29.40 27.40 28.32 560,800 +0.96(+3.51%)
Jan 16, 2004 26.57 27.37 26.47 27.36 487,400 +0.91(+3.44%)
Jan 15, 2004 26.09 26.54 25.86 26.45 349,900 +0.45(+1.73%)
Jan 14, 2004 25.94 26.14 25.86 26.00 319,796 +0.00(+0.00%)
Jan 13, 2004 26.58 26.58 25.80 26.00 305,448 -0.55(-2.07%)
Jan 12, 2004 26.45 27.31 26.15 26.55 356,427 +0.35(+1.34%)
Jan 09, 2004 26.46 26.60 26.05 26.20 304,748 -0.38(-1.43%)
Jan 08, 2004 26.99 27.25 26.42 26.58 368,826 -0.29(-1.08%)
Jan 07, 2004 26.89 26.93 26.51 26.87 343,445 -0.03(-0.11%)
Jan 06, 2004 26.65 27.08 26.48 26.90 337,300 +0.57(+2.16%)
Jan 05, 2004 25.45 27.09 25.21 26.33 514,900 +1.06(+4.19%)
Jan 02, 2004 24.80 25.44 24.65 25.27 131,900 +0.32(+1.28%)
Dec 31, 2003 24.95 25.35 24.88 24.95 142,900 -0.06(-0.24%)
Dec 30, 2003 24.65 25.10 24.65 25.01 138,888 +0.33(+1.34%)
Dec 29, 2003 24.49 24.78 24.00 24.68 288,595 +0.23(+0.94%)
Dec 26, 2003 24.15 24.48 24.15 24.45 32,153 +0.20(+0.82%)
Dec 24, 2003 24.60 24.65 24.02 24.25 56,023 -0.44(-1.78%)
Dec 23, 2003 24.50 24.69 23.95 24.69 189,664 +0.17(+0.69%)
Dec 22, 2003 24.60 24.69 24.41 24.52 196,217 -0.03(-0.12%)
Dec 19, 2003 24.95 25.00 24.17 24.55 420,353 -0.19(-0.77%)
Dec 18, 2003 24.03 24.84 23.93 24.74 174,832 +0.76(+3.17%)
Dec 17, 2003 24.06 24.18 23.47 23.98 157,762 +0.11(+0.46%)
Dec 16, 2003 24.26 24.51 23.61 23.87 161,076 -0.40(-1.65%)
Dec 15, 2003 25.27 25.27 24.15 24.27 317,082 +0.07(+0.29%)
Dec 12, 2003 23.95 24.25 23.92 24.20 777,611 +0.10(+0.41%)
Dec 11, 2003 23.21 24.15 23.15 24.10 247,000 +0.95(+4.10%)
Dec 10, 2003 23.16 23.33 22.98 23.15 352,068 +0.00(+0.00%)
Dec 09, 2003 23.57 23.76 23.15 23.15 255,012 -0.45(-1.91%)
Dec 08, 2003 23.82 23.90 23.22 23.60 352,517 -0.30(-1.26%)
Dec 05, 2003 24.16 24.04 23.57 23.90 390,734 -0.26(-1.08%)
Dec 04, 2003 24.40 24.40 23.70 24.16 617,876 -0.54(-2.19%)
Dec 03, 2003 24.25 24.90 24.08 24.70 761,519 +0.48(+1.98%)
Dec 02, 2003 23.67 24.26 23.65 24.22 391,369 +0.42(+1.76%)
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.