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 (%)
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%)
Dec 01, 2009 6.330 6.460 6.180 6.390 61,582 +0.10(+1.59%)
Nov 30, 2009 6.110 6.340 5.860 6.290 115,569 +0.14(+2.28%)
Nov 27, 2009 5.970 6.240 5.970 6.150 43,147 +0.01(+0.16%)
Nov 25, 2009 6.270 6.280 6.090 6.140 37,482 -0.08(-1.29%)
Nov 24, 2009 6.180 6.270 6.040 6.220 46,747 +0.03(+0.48%)
Nov 23, 2009 6.290 6.400 6.080 6.190 65,069 +0.01(+0.16%)
Nov 20, 2009 6.040 6.230 6.040 6.180 63,724 +0.08(+1.31%)
Nov 19, 2009 6.060 6.160 5.780 6.100 94,285 -0.03(-0.49%)
Nov 18, 2009 6.030 6.170 5.860 6.130 52,280 +0.03(+0.49%)
Nov 17, 2009 6.210 6.210 6.000 6.100 41,818 -0.16(-2.56%)
Nov 16, 2009 5.800 6.320 5.800 6.260 53,610 +0.24(+3.99%)
Nov 13, 2009 6.090 6.113 5.990 6.020 41,386 +0.03(+0.50%)
Nov 12, 2009 6.020 6.160 5.890 5.990 179,733 -0.02(-0.33%)
Nov 11, 2009 5.780 6.030 5.670 6.010 150,959 +0.34(+6.00%)
Nov 10, 2009 5.670 5.750 5.650 5.670 54,232 +0.00(+0.00%)
Nov 09, 2009 5.670 5.710 5.500 5.670 56,669 +0.07(+1.25%)
Nov 06, 2009 5.540 5.630 5.460 5.600 64,051 -0.01(-0.18%)
Nov 05, 2009 5.370 5.660 5.320 5.610 118,396 +0.32(+6.05%)
Nov 04, 2009 5.520 5.550 5.290 5.290 62,680 -0.19(-3.47%)
Nov 03, 2009 5.430 5.670 5.400 5.480 70,339 +0.01(+0.18%)
Nov 02, 2009 5.850 5.850 5.270 5.470 143,340 -0.31(-5.36%)
Oct 30, 2009 5.900 5.930 5.740 5.780 128,432 -0.23(-3.83%)
Oct 29, 2009 6.210 6.260 5.920 6.010 79,658 -0.15(-2.44%)
Oct 28, 2009 6.580 6.670 6.060 6.160 105,814 -0.45(-6.81%)
Oct 27, 2009 7.440 7.440 6.590 6.610 115,897 -0.39(-5.57%)
Oct 26, 2009 7.000 7.330 6.700 7.000 123,317 -0.07(-0.99%)
Oct 23, 2009 7.150 7.360 6.970 7.070 51,983 -0.27(-3.68%)
Oct 22, 2009 7.050 7.420 6.950 7.340 98,495 +0.27(+3.82%)
Oct 21, 2009 7.020 7.160 6.850 7.070 105,967 +0.05(+0.71%)
Oct 20, 2009 7.020 7.300 7.000 7.020 36,667 -0.15(-2.09%)
Oct 19, 2009 6.990 7.210 6.990 7.170 28,935 +0.23(+3.31%)
Oct 16, 2009 7.200 7.230 6.840 6.940 87,121 -0.34(-4.67%)
Oct 15, 2009 7.250 7.320 7.080 7.280 55,239 -0.02(-0.27%)
Oct 14, 2009 7.680 7.780 7.250 7.300 99,585 -0.26(-3.44%)
Oct 13, 2009 7.950 7.996 7.480 7.560 54,386 -0.38(-4.79%)
Oct 12, 2009 7.990 8.020 7.760 7.940 46,873 +0.20(+2.58%)
Oct 09, 2009 7.220 7.760 7.220 7.740 228,944 +0.54(+7.50%)
Oct 08, 2009 7.550 7.550 7.100 7.200 72,010 -0.30(-4.00%)
Oct 07, 2009 7.420 7.530 7.240 7.500 38,240 +0.02(+0.27%)
Oct 06, 2009 7.900 7.900 7.280 7.480 143,478 -0.38(-4.83%)
Oct 05, 2009 7.570 8.000 7.430 7.860 43,854 +0.28(+3.69%)
Oct 02, 2009 7.460 7.670 7.450 7.580 74,734 +0.02(+0.26%)
Oct 01, 2009 8.250 8.430 7.530 7.560 125,898 -0.58(-7.13%)
Sep 30, 2009 8.400 8.400 8.100 8.140 99,230 -0.27(-3.21%)
Sep 29, 2009 8.790 8.790 8.350 8.410 46,612 -0.40(-4.54%)
Sep 28, 2009 8.380 8.860 8.260 8.810 69,816 +0.50(+6.02%)
Sep 25, 2009 8.170 8.380 7.920 8.310 86,395 +0.11(+1.34%)
Sep 24, 2009 8.610 8.610 8.030 8.200 55,066 -0.40(-4.65%)
Sep 23, 2009 8.950 8.990 8.590 8.600 105,605 -0.31(-3.48%)
Sep 22, 2009 8.980 9.010 8.890 8.910 105,438 +0.01(+0.11%)
Sep 21, 2009 8.900 9.110 8.860 8.900 84,208 -0.09(-1.00%)
Sep 18, 2009 8.950 9.100 8.920 8.990 129,643 +0.08(+0.90%)
Sep 17, 2009 8.950 8.980 8.840 8.910 42,634 -0.04(-0.45%)
Sep 16, 2009 8.860 8.980 8.760 8.950 64,411 +0.15(+1.70%)
Sep 15, 2009 8.780 8.860 8.733 8.800 102,273 -0.02(-0.23%)
Sep 14, 2009 8.500 8.890 8.460 8.820 63,172 +0.32(+3.76%)
Sep 11, 2009 8.510 8.680 8.380 8.500 85,506 -0.15(-1.73%)
Sep 10, 2009 8.315 8.650 8.300 8.650 65,504 +0.25(+2.98%)
Sep 09, 2009 8.140 8.440 8.140 8.400 98,561 +0.23(+2.82%)
Sep 08, 2009 7.920 8.270 7.860 8.170 90,874 +0.32(+4.08%)
Sep 04, 2009 7.340 7.990 7.250 7.850 103,261 +0.47(+6.37%)
Sep 03, 2009 7.120 7.380 6.960 7.380 84,871 +0.27(+3.80%)
Sep 02, 2009 7.270 7.360 7.020 7.110 110,514 -0.20(-2.74%)
Sep 01, 2009 7.830 8.070 7.090 7.310 139,070 -0.59(-7.47%)
Aug 31, 2009 8.580 8.580 7.690 7.900 100,691 -0.73(-8.46%)
Aug 28, 2009 8.850 9.045 8.350 8.630 57,971 -0.21(-2.38%)
Aug 27, 2009 8.820 9.080 8.230 8.840 59,776 -0.20(-2.21%)
Aug 26, 2009 8.990 9.130 8.740 9.040 50,859 +0.01(+0.11%)
Aug 25, 2009 9.030 9.270 8.940 9.030 46,405 +0.02(+0.22%)
Aug 24, 2009 9.120 9.340 8.880 9.010 36,161 -0.12(-1.31%)
Aug 21, 2009 9.130 9.390 8.720 9.130 89,765 +0.10(+1.11%)
Aug 20, 2009 8.790 9.050 8.750 9.030 54,719 +0.24(+2.73%)
Aug 19, 2009 8.400 8.880 8.181 8.790 45,623 +0.26(+3.05%)
Aug 18, 2009 8.070 8.550 7.960 8.530 72,118 +0.79(+10.21%)
Aug 17, 2009 7.940 8.120 7.410 7.740 96,340 -0.34(-4.21%)
Aug 14, 2009 8.740 8.740 7.890 8.080 96,858 -0.65(-7.45%)
Aug 13, 2009 8.440 8.970 8.310 8.730 84,958 +0.34(+4.05%)
Aug 12, 2009 8.450 8.490 8.140 8.390 85,064 +0.29(+3.58%)
Aug 11, 2009 8.360 8.390 7.880 8.100 61,230 -0.33(-3.91%)
Aug 10, 2009 8.430 8.520 8.250 8.430 72,378 -0.08(-0.94%)
Aug 07, 2009 8.330 8.710 8.210 8.510 89,738 +0.33(+4.03%)
Aug 06, 2009 8.630 8.630 8.030 8.180 51,488 -0.43(-4.99%)
Aug 05, 2009 8.840 8.890 8.470 8.610 88,869 -0.43(-4.76%)
Aug 04, 2009 8.940 9.170 8.880 9.040 63,496 +0.00(+0.00%)
Aug 03, 2009 8.800 9.170 8.680 9.040 127,165 +0.33(+3.79%)
Jul 31, 2009 8.430 9.040 8.300 8.710 124,654 +0.27(+3.20%)
Jul 30, 2009 8.260 8.620 8.200 8.440 146,734 +0.23(+2.80%)
Jul 29, 2009 8.060 8.486 7.810 8.210 103,676 +0.11(+1.36%)
Jul 28, 2009 8.110 8.390 7.820 8.100 152,626 -0.05(-0.61%)
Jul 27, 2009 9.250 9.290 8.070 8.150 168,285 -1.20(-12.83%)
Jul 24, 2009 8.880 9.410 8.805 9.350 105,538 +0.37(+4.12%)
Jul 23, 2009 8.140 9.000 8.100 8.980 316,684 +1.20(+15.42%)
Jul 22, 2009 7.620 8.150 7.610 7.780 83,992 +0.12(+1.57%)
Jul 21, 2009 7.540 7.690 7.250 7.660 101,371 +0.14(+1.86%)
Jul 20, 2009 7.220 7.520 7.180 7.520 81,544 +0.29(+4.01%)
Jul 17, 2009 7.200 7.230 6.760 7.230 79,033 +0.06(+0.84%)
Jul 16, 2009 6.810 7.340 6.770 7.170 98,160 +0.33(+4.82%)
Jul 15, 2009 6.930 6.970 6.750 6.840 114,943 +0.00(+0.00%)
Jul 14, 2009 7.060 7.110 6.750 6.840 79,205 -0.25(-3.53%)
Jul 13, 2009 6.750 7.100 6.740 7.090 88,062 +0.27(+3.96%)
Jul 10, 2009 6.770 6.930 6.750 6.820 117,174 +0.03(+0.44%)
Jul 09, 2009 7.130 7.130 6.780 6.790 58,663 -0.27(-3.82%)
Jul 08, 2009 6.820 7.210 6.760 7.060 117,627 +0.29(+4.28%)
Jul 07, 2009 6.830 7.255 6.750 6.770 105,911 -0.04(-0.59%)
Jul 06, 2009 6.760 7.110 6.750 6.810 104,351 +0.01(+0.15%)
Jul 02, 2009 6.970 7.050 6.750 6.800 88,564 -0.30(-4.23%)
Jul 01, 2009 6.830 7.250 6.800 7.100 290,140 +0.34(+5.03%)
Jun 30, 2009 7.170 7.240 6.750 6.760 71,480 -0.38(-5.32%)
Jun 29, 2009 7.120 7.350 7.010 7.140 62,383 +0.01(+0.14%)
Jun 26, 2009 7.080 7.350 6.880 7.130 234,951 +0.03(+0.42%)
Jun 25, 2009 7.010 7.130 6.720 7.100 63,634 +0.35(+5.19%)
Jun 24, 2009 6.790 7.050 6.660 6.750 88,417 +0.04(+0.60%)
Jun 23, 2009 6.900 7.150 6.690 6.710 51,889 -0.12(-1.76%)
Jun 22, 2009 6.700 7.110 6.610 6.830 123,433 +0.08(+1.19%)
Jun 19, 2009 7.210 7.210 6.710 6.750 292,749 -0.34(-4.80%)
Jun 18, 2009 7.020 7.260 6.920 7.090 39,315 +0.04(+0.57%)
Jun 17, 2009 6.750 7.200 6.710 7.050 64,763 +0.32(+4.75%)
Jun 16, 2009 6.910 6.930 6.730 6.730 100,876 -0.10(-1.46%)
Jun 15, 2009 7.350 7.350 6.540 6.830 80,680 -0.61(-8.20%)
Jun 12, 2009 7.010 7.470 6.780 7.440 30,880 +0.39(+5.53%)
Jun 11, 2009 7.080 7.320 7.020 7.050 33,892 -0.01(-0.14%)
Jun 10, 2009 7.350 7.460 6.720 7.060 79,710 -0.25(-3.42%)
Jun 09, 2009 7.250 7.360 7.000 7.310 81,650 +0.12(+1.67%)
Jun 08, 2009 7.360 7.450 7.070 7.190 61,477 +0.08(+1.13%)
Jun 05, 2009 7.360 7.370 7.100 7.110 26,683 -0.22(-3.00%)
Jun 04, 2009 7.320 7.380 7.100 7.330 52,646 +0.04(+0.55%)
Jun 03, 2009 7.290 7.390 7.090 7.290 93,769 -0.04(-0.55%)
Jun 02, 2009 7.370 7.630 7.200 7.330 63,683 -0.06(-0.81%)
Jun 01, 2009 7.170 7.440 7.140 7.390 74,390 +0.14(+1.93%)
May 29, 2009 7.030 7.300 7.000 7.250 67,457 +0.26(+3.72%)
May 28, 2009 6.770 7.160 6.490 6.990 65,215 +0.31(+4.64%)
May 27, 2009 7.150 7.220 6.670 6.680 71,633 -0.53(-7.35%)
May 26, 2009 6.450 7.330 6.450 7.210 94,390 +0.75(+11.61%)
May 22, 2009 6.530 6.710 6.460 6.460 48,885 -0.01(-0.15%)
May 21, 2009 6.500 6.610 6.400 6.470 78,783 -0.10(-1.52%)
May 20, 2009 6.690 7.070 6.510 6.570 54,206 -0.09(-1.35%)
May 19, 2009 6.920 6.920 6.410 6.660 89,923 -0.31(-4.45%)
May 18, 2009 6.460 6.990 6.400 6.970 91,686 +0.58(+9.08%)
May 15, 2009 6.300 6.480 6.122 6.390 85,144 +0.11(+1.75%)
May 14, 2009 6.250 6.480 6.060 6.280 190,541 +0.08(+1.29%)
May 13, 2009 6.320 6.320 6.090 6.200 169,073 -0.20(-3.13%)
May 12, 2009 6.490 6.550 6.390 6.400 168,825 +0.00(+0.00%)
May 11, 2009 6.400 6.500 6.330 6.400 75,584 -0.10(-1.54%)
May 08, 2009 6.440 6.650 6.390 6.500 148,425 +0.14(+2.20%)
May 07, 2009 6.600 6.660 6.330 6.360 183,695 -0.14(-2.15%)
May 06, 2009 6.530 6.740 6.400 6.500 428,283 +0.02(+0.31%)
May 05, 2009 6.650 6.650 6.350 6.480 220,084 -0.17(-2.56%)
May 04, 2009 6.610 7.860 6.580 6.650 176,527 +0.25(+3.91%)
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.