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, 2010 7.480 7.680 7.480 7.650 82,982 -0.03(-0.39%)
Nov 29, 2010 7.870 7.870 7.470 7.680 92,793 -0.24(-3.03%)
Nov 26, 2010 7.460 7.970 7.450 7.920 56,364 +0.42(+5.60%)
Nov 24, 2010 7.610 7.500 7.500 7.500 96,590 -0.04(-0.53%)
Nov 23, 2010 7.520 7.630 7.520 7.540 32,352 -0.09(-1.18%)
Nov 22, 2010 7.680 7.740 7.550 7.630 123,883 -0.08(-1.04%)
Nov 19, 2010 7.800 7.820 7.680 7.710 45,546 -0.13(-1.66%)
Nov 18, 2010 7.860 7.960 7.800 7.840 51,980 -0.01(-0.13%)
Nov 17, 2010 7.730 7.930 7.680 7.850 52,363 +0.12(+1.55%)
Nov 16, 2010 7.820 7.970 7.640 7.730 62,043 -0.13(-1.65%)
Nov 15, 2010 7.830 7.990 7.830 7.860 49,695 +0.09(+1.16%)
Nov 12, 2010 7.870 8.040 7.760 7.770 33,434 -0.20(-2.51%)
Nov 11, 2010 7.910 8.160 7.840 7.970 52,886 +0.01(+0.13%)
Nov 10, 2010 7.680 8.070 7.640 7.960 206,937 +0.26(+3.38%)
Nov 09, 2010 7.760 7.760 7.640 7.700 126,021 -0.02(-0.26%)
Nov 08, 2010 7.440 7.880 7.380 7.720 82,524 +0.24(+3.21%)
Nov 05, 2010 7.490 7.540 7.370 7.480 61,551 +0.02(+0.27%)
Nov 04, 2010 7.110 7.480 7.060 7.460 283,300 +0.46(+6.57%)
Nov 03, 2010 7.130 7.170 6.750 7.000 137,067 -0.14(-1.96%)
Nov 02, 2010 7.280 7.280 7.110 7.140 101,843 -0.03(-0.42%)
Nov 01, 2010 7.140 7.320 7.000 7.170 93,096 +0.01(+0.14%)
Oct 29, 2010 7.030 7.190 7.030 7.160 94,703 +0.12(+1.70%)
Oct 28, 2010 6.960 7.130 6.880 7.040 76,182 +0.16(+2.33%)
Oct 27, 2010 6.920 6.970 6.800 6.880 109,683 -0.10(-1.43%)
Oct 25, 2010 7.170 7.170 6.830 6.980 277,511 -0.53(-7.06%)
Oct 22, 2010 7.380 7.540 7.380 7.510 37,806 +0.16(+2.18%)
Oct 21, 2010 7.460 7.460 7.230 7.350 98,902 -0.03(-0.41%)
Oct 20, 2010 7.160 7.600 7.120 7.380 156,277 +0.28(+3.94%)
Oct 19, 2010 7.200 7.250 6.920 7.100 81,613 -0.23(-3.14%)
Oct 18, 2010 7.240 7.370 7.190 7.330 50,308 +0.09(+1.24%)
Oct 15, 2010 7.200 7.430 7.180 7.240 66,701 +0.12(+1.69%)
Oct 14, 2010 7.080 7.200 7.020 7.120 38,939 +0.06(+0.85%)
Oct 13, 2010 7.080 7.210 7.030 7.060 76,953 -0.01(-0.14%)
Oct 12, 2010 7.130 7.170 7.050 7.070 74,741 -0.10(-1.39%)
Oct 11, 2010 7.340 7.390 7.170 7.170 27,416 -0.16(-2.18%)
Oct 08, 2010 7.020 7.380 7.000 7.330 43,189 +0.30(+4.27%)
Oct 07, 2010 7.400 7.400 7.010 7.030 55,385 -0.35(-4.74%)
Oct 06, 2010 7.400 7.400 7.190 7.380 37,302 -0.02(-0.27%)
Oct 05, 2010 7.050 7.510 6.960 7.400 133,017 +0.41(+5.87%)
Oct 04, 2010 7.090 7.090 6.950 6.990 45,775 -0.14(-1.96%)
Oct 01, 2010 7.050 7.170 6.970 7.130 76,040 +0.13(+1.86%)
Sep 30, 2010 7.050 7.060 6.950 7.000 101,007 -0.03(-0.43%)
Sep 29, 2010 6.960 7.050 6.880 7.030 48,755 +0.04(+0.57%)
Sep 28, 2010 6.960 7.010 6.730 6.990 76,424 +0.06(+0.87%)
Sep 27, 2010 7.160 7.160 6.800 6.930 39,944 -0.21(-2.94%)
Sep 24, 2010 6.870 7.160 6.745 7.140 71,554 +0.39(+5.78%)
Sep 23, 2010 6.760 6.920 6.750 6.750 41,514 -0.07(-1.03%)
Sep 22, 2010 6.890 6.950 6.750 6.820 16,162 -0.09(-1.30%)
Sep 21, 2010 6.980 7.110 6.890 6.910 38,609 -0.09(-1.29%)
Sep 20, 2010 6.740 7.000 6.640 7.000 58,238 +0.25(+3.70%)
Sep 17, 2010 6.860 6.860 6.690 6.750 94,974 -0.14(-2.03%)
Sep 15, 2010 6.730 6.949 6.710 6.890 114,020 +0.10(+1.47%)
Sep 14, 2010 6.980 6.980 6.750 6.790 39,662 -0.19(-2.76%)
Sep 13, 2010 6.830 7.130 6.810 6.982 75,553 +0.22(+3.29%)
Sep 10, 2010 6.780 6.850 6.750 6.760 51,008 -0.01(-0.15%)
Sep 09, 2010 6.870 6.900 6.700 6.770 38,717 -0.03(-0.44%)
Sep 08, 2010 6.670 6.830 6.630 6.800 49,534 +0.14(+2.10%)
Sep 07, 2010 6.830 6.840 6.660 6.660 65,853 -0.23(-3.34%)
Sep 03, 2010 6.910 6.910 6.715 6.890 52,038 +0.07(+1.03%)
Sep 02, 2010 6.990 6.990 6.720 6.820 41,997 -0.14(-2.01%)
Sep 01, 2010 6.890 7.065 6.780 6.960 89,227 +0.23(+3.42%)
Aug 31, 2010 6.730 6.980 6.720 6.730 74,053 -0.03(-0.44%)
Aug 30, 2010 7.010 7.060 6.740 6.760 73,423 -0.30(-4.25%)
Aug 27, 2010 6.850 7.090 6.670 7.060 99,167 +0.31(+4.59%)
Aug 26, 2010 6.820 6.850 6.750 6.750 58,584 -0.05(-0.74%)
Aug 25, 2010 6.590 6.810 6.590 6.800 49,897 +0.17(+2.56%)
Aug 24, 2010 6.790 6.790 6.600 6.630 60,899 -0.17(-2.50%)
Aug 23, 2010 6.930 7.058 6.670 6.800 115,770 -0.09(-1.31%)
Aug 20, 2010 6.620 6.940 6.620 6.890 115,056 +0.26(+3.92%)
Aug 19, 2010 6.710 6.820 6.590 6.630 74,511 -0.13(-1.92%)
Aug 18, 2010 6.920 6.920 6.750 6.760 50,522 -0.19(-2.73%)
Aug 17, 2010 6.820 7.140 6.820 6.950 68,592 +0.21(+3.12%)
Aug 16, 2010 6.520 6.770 6.520 6.740 71,743 +0.22(+3.37%)
Aug 13, 2010 6.720 6.770 6.520 6.520 65,324 -0.24(-3.55%)
Aug 12, 2010 6.620 6.820 6.590 6.760 69,586 +0.00(+0.00%)
Aug 11, 2010 6.770 6.910 6.710 6.760 101,296 -0.18(-2.59%)
Aug 10, 2010 7.020 7.050 6.870 6.940 72,768 -0.13(-1.84%)
Aug 09, 2010 7.160 7.170 7.020 7.070 95,820 -0.01(-0.14%)
Aug 06, 2010 7.040 7.200 6.900 7.080 38,890 -0.07(-0.98%)
Aug 05, 2010 6.830 7.230 6.830 7.150 154,080 +0.22(+3.17%)
Aug 04, 2010 6.880 6.960 6.880 6.930 35,203 +0.08(+1.17%)
Aug 03, 2010 6.950 6.950 6.790 6.850 89,330 -0.09(-1.30%)
Aug 02, 2010 7.160 7.228 6.920 6.940 181,693 -0.04(-0.57%)
Jul 30, 2010 6.800 7.090 6.740 6.980 161,496 +0.02(+0.29%)
Jul 29, 2010 6.970 7.070 6.680 6.960 154,137 +0.19(+2.81%)
Jul 28, 2010 6.480 7.030 6.480 6.770 468,514 +0.26(+3.99%)
Jul 27, 2010 6.500 6.650 6.450 6.510 112,515 +0.03(+0.46%)
Jul 26, 2010 6.580 6.799 6.360 6.480 117,308 -0.05(-0.77%)
Jul 23, 2010 6.260 6.580 6.260 6.530 88,679 +0.21(+3.32%)
Jul 22, 2010 6.250 6.370 6.240 6.320 53,997 +0.20(+3.27%)
Jul 21, 2010 6.480 6.480 6.080 6.120 42,085 -0.28(-4.38%)
Jul 20, 2010 6.140 6.430 6.110 6.400 46,179 +0.19(+3.06%)
Jul 19, 2010 6.100 6.230 6.030 6.210 45,009 +0.10(+1.64%)
Jul 16, 2010 6.180 6.220 6.030 6.110 88,303 -0.15(-2.40%)
Jul 15, 2010 6.310 6.410 6.200 6.260 116,126 -0.03(-0.48%)
Jul 14, 2010 6.590 6.620 6.290 6.290 67,961 -0.34(-5.13%)
Jul 13, 2010 6.320 6.690 6.220 6.630 84,281 +0.42(+6.76%)
Jul 12, 2010 6.220 6.330 6.170 6.210 66,216 -0.06(-0.96%)
Jul 09, 2010 6.270 6.360 6.140 6.270 93,244 +0.00(+0.00%)
Jul 08, 2010 6.470 6.470 6.170 6.270 125,336 -0.13(-2.03%)
Jul 07, 2010 6.220 6.450 6.160 6.400 72,808 +0.23(+3.73%)
Jul 06, 2010 6.250 6.370 6.110 6.170 76,541 +0.03(+0.49%)
Jul 02, 2010 6.210 6.260 6.050 6.140 56,930 +0.01(+0.16%)
Jul 01, 2010 6.350 6.360 6.030 6.130 430,852 -0.26(-4.07%)
Jun 30, 2010 6.380 6.460 6.320 6.390 110,886 -0.01(-0.16%)
Jun 29, 2010 6.550 6.620 6.340 6.400 110,910 -0.31(-4.62%)
Jun 25, 2010 6.670 6.780 6.620 6.710 270,712 +0.09(+1.36%)
Jun 24, 2010 6.520 6.800 6.520 6.620 62,308 +0.04(+0.61%)
Jun 23, 2010 6.520 6.740 6.490 6.580 39,563 +0.03(+0.46%)
Jun 22, 2010 6.680 6.760 6.510 6.550 91,073 -0.07(-1.06%)
Jun 21, 2010 6.670 6.800 6.590 6.620 118,261 +0.05(+0.76%)
Jun 18, 2010 6.540 6.573 6.480 6.570 160,445 +0.07(+1.08%)
Jun 17, 2010 6.610 6.610 6.470 6.500 96,177 -0.10(-1.52%)
Jun 16, 2010 6.570 6.640 6.510 6.600 190,297 -0.02(-0.30%)
Jun 15, 2010 6.360 6.670 6.350 6.620 200,438 +0.30(+4.75%)
Jun 14, 2010 6.150 6.420 6.150 6.320 121,631 +0.22(+3.61%)
Jun 11, 2010 6.000 6.130 5.890 6.100 137,338 +0.04(+0.66%)
Jun 10, 2010 5.960 6.145 5.960 6.060 420,990 +0.21(+3.59%)
Jun 09, 2010 6.030 6.240 5.760 5.850 153,169 -0.13(-2.17%)
Jun 08, 2010 6.030 6.140 5.850 5.980 130,667 -0.03(-0.50%)
Jun 07, 2010 6.260 6.390 6.000 6.010 152,302 -0.23(-3.69%)
Jun 04, 2010 6.450 6.550 6.240 6.240 162,233 -0.41(-6.17%)
Jun 03, 2010 6.690 6.700 6.530 6.650 104,164 -0.05(-0.75%)
Jun 02, 2010 6.650 6.760 6.580 6.700 125,424 +0.13(+1.98%)
Jun 01, 2010 6.670 6.890 6.560 6.570 196,150 -0.20(-2.95%)
May 28, 2010 6.960 6.970 6.740 6.770 190,901 -0.19(-2.73%)
May 27, 2010 7.000 7.000 6.810 6.960 155,486 +0.09(+1.31%)
May 26, 2010 6.780 6.990 6.750 6.870 700,237 +0.14(+2.08%)
May 25, 2010 6.760 6.800 6.570 6.730 104,561 -0.12(-1.75%)
May 24, 2010 7.170 7.170 6.800 6.850 98,845 -0.36(-4.99%)
May 21, 2010 7.050 7.250 6.870 7.210 207,411 +0.01(+0.14%)
May 20, 2010 7.220 7.550 7.160 7.200 76,087 -0.54(-6.98%)
May 19, 2010 7.530 7.800 7.370 7.740 78,816 +0.16(+2.11%)
May 18, 2010 7.910 7.910 7.530 7.580 35,886 -0.24(-3.07%)
May 17, 2010 7.780 7.940 7.610 7.820 78,423 +0.08(+1.03%)
May 14, 2010 8.080 8.080 7.090 7.740 95,353 -0.44(-5.38%)
May 13, 2010 7.940 8.200 7.890 8.180 99,938 +0.19(+2.38%)
May 12, 2010 7.790 8.050 7.730 7.990 73,689 +0.15(+1.91%)
May 11, 2010 7.860 8.160 7.650 7.840 103,150 -0.16(-2.00%)
May 10, 2010 7.920 8.090 7.500 8.000 172,854 +0.90(+12.68%)
May 07, 2010 7.630 7.710 7.030 7.100 137,847 -0.69(-8.86%)
May 06, 2010 8.230 8.380 7.350 7.790 124,094 -0.48(-5.80%)
May 05, 2010 8.340 8.450 8.130 8.270 101,934 +0.06(+0.73%)
May 04, 2010 8.300 8.410 8.120 8.210 121,318 -0.26(-3.07%)
May 03, 2010 8.180 8.550 8.180 8.470 59,908 +0.30(+3.67%)
Apr 30, 2010 8.780 8.870 8.150 8.170 114,237 -0.58(-6.63%)
Apr 29, 2010 8.490 8.790 8.330 8.750 79,187 +0.32(+3.80%)
Apr 28, 2010 8.990 8.990 8.200 8.430 167,997 -0.32(-3.66%)
Apr 27, 2010 8.690 8.900 8.630 8.750 69,466 -0.01(-0.11%)
Apr 26, 2010 8.760 8.960 8.730 8.760 29,257 +0.03(+0.34%)
Apr 23, 2010 8.730 8.780 8.620 8.730 36,051 +0.00(+0.00%)
Apr 22, 2010 8.660 8.762 8.540 8.730 63,714 +0.01(+0.11%)
Apr 21, 2010 8.910 8.990 8.690 8.720 86,691 -0.20(-2.24%)
Apr 20, 2010 8.850 8.980 8.760 8.920 56,917 +0.07(+0.79%)
Apr 19, 2010 8.800 8.920 8.610 8.850 48,331 -0.02(-0.23%)
Apr 16, 2010 8.980 9.010 8.800 8.870 95,553 -0.09(-1.00%)
Apr 15, 2010 8.870 9.100 8.870 8.960 73,246 +0.04(+0.45%)
Apr 14, 2010 8.740 8.950 8.740 8.920 74,589 +0.21(+2.41%)
Apr 13, 2010 8.830 8.830 8.630 8.710 24,361 -0.12(-1.36%)
Apr 12, 2010 8.780 8.830 8.690 8.830 31,304 +0.08(+0.91%)
Apr 09, 2010 8.730 8.820 8.610 8.750 57,685 -0.01(-0.11%)
Apr 08, 2010 8.800 8.830 8.650 8.760 45,653 -0.09(-1.02%)
Apr 07, 2010 8.760 8.850 8.700 8.850 40,069 +0.03(+0.34%)
Apr 06, 2010 8.700 8.880 8.690 8.820 45,212 +0.04(+0.46%)
Apr 05, 2010 8.750 8.880 8.690 8.780 43,300 +0.06(+0.69%)
Apr 01, 2010 8.410 8.720 8.720 8.720 61,900 +0.39(+4.68%)
Mar 31, 2010 8.370 8.720 8.310 8.330 111,592 -0.10(-1.19%)
Mar 30, 2010 8.320 8.490 8.310 8.430 54,833 +0.12(+1.44%)
Mar 29, 2010 8.480 8.550 8.300 8.310 89,115 -0.17(-2.00%)
Mar 26, 2010 8.560 8.660 8.480 8.480 25,293 -0.02(-0.24%)
Mar 25, 2010 8.630 8.800 8.500 8.500 102,137 -0.07(-0.82%)
Mar 24, 2010 8.800 8.860 8.560 8.570 35,531 -0.30(-3.38%)
Mar 23, 2010 8.620 8.900 8.450 8.870 74,014 +0.28(+3.26%)
Mar 22, 2010 8.320 8.620 8.280 8.590 38,978 +0.18(+2.14%)
Mar 19, 2010 8.700 8.700 8.350 8.410 121,202 -0.24(-2.77%)
Mar 18, 2010 8.720 8.760 8.620 8.650 48,783 -0.07(-0.80%)
Mar 17, 2010 8.770 8.850 8.690 8.720 53,718 -0.06(-0.68%)
Mar 16, 2010 8.610 8.800 8.610 8.780 54,088 +0.16(+1.86%)
Mar 15, 2010 8.640 8.690 8.500 8.620 37,501 +0.03(+0.35%)
Mar 12, 2010 8.660 8.660 8.500 8.590 49,173 -0.05(-0.58%)
Mar 11, 2010 8.470 8.650 8.390 8.640 71,970 +0.09(+1.05%)
Mar 10, 2010 8.670 8.810 8.500 8.550 79,206 -0.15(-1.72%)
Mar 09, 2010 8.510 8.885 8.510 8.700 52,895 +0.15(+1.75%)
Mar 08, 2010 8.500 8.550 8.430 8.550 71,799 +0.03(+0.35%)
Mar 05, 2010 8.410 8.520 8.320 8.520 95,265 +0.13(+1.55%)
Mar 04, 2010 8.200 8.410 8.200 8.390 74,138 +0.19(+2.32%)
Mar 03, 2010 7.950 8.380 7.930 8.200 152,004 +0.29(+3.67%)
Mar 02, 2010 7.590 7.920 7.500 7.910 107,772 +0.34(+4.49%)
Mar 01, 2010 7.350 7.610 7.350 7.570 98,180 +0.24(+3.27%)
Feb 26, 2010 7.460 7.460 7.310 7.330 68,040 -0.15(-2.01%)
Feb 25, 2010 7.580 7.630 7.350 7.480 83,104 -0.20(-2.60%)
Feb 24, 2010 7.760 7.760 7.580 7.680 49,952 -0.08(-1.03%)
Feb 23, 2010 7.600 7.760 7.310 7.760 132,270 +0.13(+1.70%)
Feb 22, 2010 7.690 7.700 7.590 7.630 37,869 -0.01(-0.13%)
Feb 19, 2010 7.700 7.780 7.590 7.640 104,045 -0.06(-0.78%)
Feb 18, 2010 7.560 7.760 7.560 7.700 44,579 +0.15(+1.99%)
Feb 17, 2010 7.350 7.570 7.300 7.550 73,393 +0.21(+2.86%)
Feb 16, 2010 7.240 7.350 7.120 7.340 76,977 +0.15(+2.09%)
Feb 12, 2010 7.380 7.190 7.190 7.190 81,600 -0.25(-3.36%)
Feb 11, 2010 7.160 7.520 7.130 7.440 112,711 +0.23(+3.19%)
Feb 10, 2010 7.150 7.210 7.030 7.210 68,424 +0.01(+0.14%)
Feb 09, 2010 7.140 7.230 7.110 7.200 98,053 +0.13(+1.84%)
Feb 08, 2010 7.010 7.160 6.930 7.070 87,937 +0.03(+0.43%)
Feb 05, 2010 7.030 7.080 6.850 7.040 99,337 +0.05(+0.72%)
Feb 04, 2010 7.140 7.220 6.980 6.990 151,406 -0.19(-2.65%)
Feb 03, 2010 7.250 7.300 7.140 7.180 118,319 -0.12(-1.64%)
Feb 02, 2010 7.340 7.370 7.200 7.300 123,876 -0.03(-0.41%)
Feb 01, 2010 6.960 7.460 6.920 7.330 188,213 +0.44(+6.39%)
Jan 29, 2010 7.300 7.300 6.890 6.890 254,750 -0.40(-5.49%)
Jan 28, 2010 7.300 7.410 7.080 7.290 252,483 +0.03(+0.41%)
Jan 27, 2010 6.850 7.420 6.840 7.260 361,067 +0.80(+12.38%)
Jan 26, 2010 6.400 6.510 6.320 6.460 141,865 +0.06(+0.94%)
Jan 25, 2010 6.390 6.500 6.300 6.400 146,086 +0.31(+5.09%)
Jan 22, 2010 5.930 6.200 5.830 6.090 146,206 +0.18(+3.05%)
Jan 21, 2010 6.280 6.340 5.830 5.910 126,768 -0.37(-5.89%)
Jan 20, 2010 6.290 6.470 6.130 6.280 135,404 -0.08(-1.26%)
Jan 19, 2010 6.080 6.360 6.050 6.360 123,854 +0.31(+5.12%)
Jan 15, 2010 6.030 6.050 6.050 6.050 245,100 +0.06(+1.09%)
Jan 14, 2010 5.580 6.020 5.540 5.985 127,306 +0.38(+6.68%)
Jan 13, 2010 5.460 5.710 5.440 5.610 117,149 +0.16(+2.94%)
Jan 12, 2010 5.460 5.560 5.370 5.450 93,799 -0.06(-1.09%)
Jan 11, 2010 5.490 5.580 5.410 5.510 78,461 +0.05(+0.92%)
Jan 08, 2010 5.440 5.600 5.420 5.460 148,604 +0.00(+0.00%)
Jan 07, 2010 5.390 5.480 5.340 5.460 251,743 +0.07(+1.30%)
Jan 06, 2010 5.440 5.470 5.360 5.390 245,175 -0.05(-0.92%)
Jan 05, 2010 5.520 5.680 5.440 5.440 141,446 -0.11(-1.98%)
Jan 04, 2010 5.700 5.770 5.430 5.550 243,122 -0.08(-1.42%)
Dec 31, 2009 5.570 5.630 5.630 5.630 84,100 +0.04(+0.72%)
Dec 30, 2009 5.570 5.700 5.510 5.590 104,032 -0.02(-0.36%)
Dec 29, 2009 5.680 5.680 5.550 5.610 45,074 -0.07(-1.23%)
Dec 28, 2009 5.660 5.700 5.550 5.680 35,247 +0.02(+0.35%)
Dec 24, 2009 5.660 5.700 5.570 5.660 11,562 +0.00(+0.00%)
Dec 23, 2009 5.670 5.740 5.550 5.660 53,158 +0.00(+0.00%)
Dec 22, 2009 5.680 5.700 5.570 5.660 50,229 -0.04(-0.70%)
Dec 21, 2009 5.710 5.790 5.590 5.700 70,205 -0.02(-0.35%)
Dec 18, 2009 5.720 5.810 5.560 5.720 316,775 +0.07(+1.24%)
Dec 17, 2009 5.750 5.910 5.500 5.650 181,641 -0.16(-2.75%)
Dec 16, 2009 5.510 5.810 5.450 5.810 64,752 +0.36(+6.61%)
Dec 15, 2009 5.640 5.690 5.410 5.450 174,584 -0.19(-3.37%)
Dec 14, 2009 5.630 5.870 5.540 5.640 95,075 -0.10(-1.74%)
Dec 11, 2009 5.760 5.880 5.560 5.740 31,758 +0.01(+0.17%)
Dec 10, 2009 6.010 6.010 5.620 5.730 78,380 -0.25(-4.18%)
Dec 09, 2009 6.250 6.250 5.900 5.980 71,751 -0.28(-4.47%)
Dec 08, 2009 6.360 6.430 6.260 6.260 27,732 -0.12(-1.88%)
Dec 07, 2009 6.060 6.440 6.000 6.380 89,481 +0.34(+5.63%)
Dec 04, 2009 6.190 6.220 5.930 6.040 71,470 -0.01(-0.17%)
Dec 03, 2009 6.420 6.470 6.020 6.050 57,597 -0.37(-5.76%)
Dec 02, 2009 6.380 6.530 6.280 6.420 85,838 +0.03(+0.47%)
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.