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, 2015 11.90 11.90 10.96 11.38 138,772 -0.53(-4.45%)
Apr 29, 2015 11.72 12.04 11.28 11.91 177,433 +0.21(+1.79%)
Apr 28, 2015 11.69 11.94 11.58 11.70 61,394 -0.02(-0.17%)
Apr 27, 2015 11.80 12.05 11.70 11.72 38,160 -0.11(-0.93%)
Apr 24, 2015 11.84 11.92 11.75 11.83 30,741 -0.05(-0.42%)
Apr 23, 2015 11.96 12.06 11.75 11.88 35,430 -0.10(-0.83%)
Apr 22, 2015 11.91 11.99 11.74 11.98 19,083 +0.04(+0.34%)
Apr 21, 2015 11.91 11.94 11.85 11.94 13,232 +0.09(+0.76%)
Apr 20, 2015 11.59 11.96 11.59 11.85 40,927 +0.27(+2.33%)
Apr 17, 2015 11.70 11.70 11.50 11.58 43,541 -0.21(-1.78%)
Apr 16, 2015 11.80 11.84 11.76 11.79 25,671 +0.01(+0.08%)
Apr 15, 2015 11.90 11.93 11.76 11.78 36,141 -0.04(-0.34%)
Apr 14, 2015 11.83 11.88 11.77 11.82 39,164 +0.03(+0.25%)
Apr 13, 2015 11.84 11.94 11.77 11.79 25,194 -0.10(-0.84%)
Apr 10, 2015 11.97 12.02 11.87 11.89 24,924 -0.02(-0.17%)
Apr 09, 2015 11.91 11.98 11.82 11.91 34,080 +0.02(+0.17%)
Apr 08, 2015 11.93 12.08 11.81 11.89 70,555 -0.05(-0.42%)
Apr 07, 2015 11.96 12.09 11.90 11.94 39,287 +0.01(+0.08%)
Apr 06, 2015 11.84 12.05 11.84 11.93 31,746 -0.01(-0.08%)
Apr 02, 2015 12.14 11.94 11.94 11.94 29,300 -0.17(-1.40%)
Apr 01, 2015 11.95 12.15 11.85 12.11 70,053 +0.13(+1.09%)
Mar 31, 2015 11.94 12.06 11.93 11.98 72,353 -0.04(-0.33%)
Mar 30, 2015 11.85 12.08 11.81 12.02 152,435 +0.22(+1.86%)
Mar 27, 2015 11.59 11.85 11.54 11.80 73,642 +0.24(+2.08%)
Mar 26, 2015 11.50 11.61 11.50 11.56 82,435 -0.04(-0.34%)
Mar 25, 2015 11.73 11.78 11.58 11.60 113,292 -0.15(-1.28%)
Mar 24, 2015 11.53 11.78 11.53 11.75 58,028 +0.25(+2.17%)
Mar 23, 2015 11.50 11.63 11.46 11.50 77,410 +0.00(+0.00%)
Mar 20, 2015 11.46 11.61 11.43 11.50 108,514 +0.10(+0.88%)
Mar 19, 2015 11.35 11.40 11.26 11.40 71,644 -0.01(-0.09%)
Mar 18, 2015 11.49 11.49 11.21 11.41 77,628 +0.00(+0.00%)
Mar 17, 2015 11.39 11.47 11.24 11.41 68,738 -0.02(-0.17%)
Mar 16, 2015 11.74 11.93 11.36 11.43 105,785 -0.30(-2.56%)
Mar 13, 2015 11.56 11.81 11.56 11.73 86,842 +0.13(+1.12%)
Mar 12, 2015 11.32 11.63 11.20 11.60 65,699 +0.39(+3.48%)
Mar 11, 2015 11.32 11.41 11.19 11.21 53,933 -0.05(-0.44%)
Mar 10, 2015 11.33 11.33 11.14 11.26 90,170 -0.15(-1.31%)
Mar 09, 2015 11.40 11.51 11.40 11.41 50,061 +0.04(+0.35%)
Mar 06, 2015 11.42 11.43 11.35 11.37 51,846 -0.05(-0.44%)
Mar 05, 2015 11.57 11.57 11.36 11.42 38,248 -0.13(-1.13%)
Mar 04, 2015 11.49 11.60 11.57 11.55 31,877 -0.02(-0.17%)
Mar 03, 2015 11.46 11.58 11.35 11.57 60,674 +0.03(+0.26%)
Mar 02, 2015 11.29 11.65 11.29 11.54 52,359 +0.25(+2.21%)
Feb 27, 2015 11.31 11.42 11.28 11.29 46,643 -0.07(-0.62%)
Feb 26, 2015 11.36 11.40 11.27 11.36 25,071 -0.02(-0.18%)
Feb 25, 2015 11.45 11.48 11.32 11.38 23,549 -0.10(-0.87%)
Feb 24, 2015 11.36 11.49 11.35 11.48 31,335 +0.09(+0.79%)
Feb 23, 2015 11.43 11.43 11.14 11.39 52,192 -0.04(-0.35%)
Feb 20, 2015 11.40 11.46 11.26 11.43 36,304 +0.06(+0.53%)
Feb 19, 2015 11.49 11.50 11.35 11.37 21,250 -0.13(-1.13%)
Feb 18, 2015 11.45 11.50 11.35 11.50 39,960 +0.06(+0.52%)
Feb 17, 2015 11.43 11.50 11.35 11.44 51,230 +0.06(+0.53%)
Feb 13, 2015 11.35 11.38 11.38 11.38 47,300 -0.02(-0.18%)
Feb 12, 2015 11.60 11.60 11.26 11.40 102,354 -0.16(-1.38%)
Feb 11, 2015 11.35 11.65 11.34 11.56 138,059 +0.22(+1.94%)
Feb 10, 2015 11.26 11.50 11.18 11.34 155,479 +0.23(+2.07%)
Feb 09, 2015 11.20 11.38 11.08 11.11 101,390 -0.20(-1.77%)
Feb 06, 2015 11.35 11.48 11.25 11.31 115,967 -0.07(-0.62%)
Feb 05, 2015 11.40 11.49 11.28 11.38 115,906 -0.02(-0.18%)
Feb 04, 2015 11.19 11.66 11.02 11.40 208,401 +0.20(+1.79%)
Feb 03, 2015 11.22 11.50 11.02 11.20 213,777 +0.21(+1.91%)
Feb 02, 2015 10.57 11.01 10.57 10.99 210,035 +0.00(+0.00%)
Jan 30, 2015 10.85 10.99 10.85 10.99 148,676 -0.03(-0.27%)
Jan 29, 2015 10.55 11.24 10.55 11.02 426,496 +0.52(+4.95%)
Jan 28, 2015 10.77 10.78 10.50 10.50 61,050 -0.27(-2.51%)
Jan 27, 2015 10.69 10.90 10.53 10.77 56,467 -0.05(-0.46%)
Jan 26, 2015 10.85 10.89 10.60 10.82 64,926 -0.15(-1.37%)
Jan 23, 2015 10.88 10.99 10.68 10.97 32,238 +0.10(+0.92%)
Jan 22, 2015 10.83 11.20 10.54 10.87 100,768 +0.24(+2.26%)
Jan 21, 2015 10.67 10.75 10.50 10.63 52,564 -0.10(-0.93%)
Jan 20, 2015 10.77 10.85 10.45 10.73 50,104 +0.00(+0.00%)
Jan 16, 2015 10.60 10.81 10.51 10.73 126,620 +0.10(+0.94%)
Jan 15, 2015 10.53 10.68 10.45 10.63 74,472 +0.14(+1.33%)
Jan 14, 2015 10.31 10.59 10.26 10.49 76,482 +0.03(+0.29%)
Jan 13, 2015 10.51 10.75 10.32 10.46 44,647 +0.00(+0.00%)
Jan 12, 2015 10.53 10.58 10.31 10.46 39,483 -0.10(-0.95%)
Jan 09, 2015 10.51 10.67 10.49 10.56 39,550 +0.02(+0.19%)
Jan 08, 2015 10.44 10.74 10.33 10.54 156,951 +0.20(+1.93%)
Jan 07, 2015 10.25 10.38 10.07 10.34 51,599 +0.13(+1.27%)
Jan 06, 2015 10.27 10.34 10.16 10.21 72,067 -0.16(-1.54%)
Jan 05, 2015 10.23 10.38 10.00 10.37 87,881 +0.12(+1.17%)
Jan 02, 2015 10.96 10.96 9.770 10.25 209,456 -0.62(-5.70%)
Dec 31, 2014 11.06 10.87 10.87 10.87 67,000 -0.16(-1.45%)
Dec 30, 2014 11.04 11.12 11.00 11.03 12,431 -0.02(-0.18%)
Dec 29, 2014 11.14 11.18 10.94 11.05 31,347 -0.12(-1.07%)
Dec 26, 2014 11.08 11.19 11.07 11.17 27,180 +0.09(+0.81%)
Dec 24, 2014 11.12 11.08 11.08 11.08 31,000 -0.06(-0.54%)
Dec 23, 2014 11.20 11.29 10.97 11.14 38,239 -0.06(-0.54%)
Dec 22, 2014 11.00 11.40 10.98 11.20 73,718 +0.19(+1.73%)
Dec 19, 2014 11.28 11.31 10.86 11.01 245,800 -0.30(-2.65%)
Dec 18, 2014 11.16 11.32 11.07 11.31 119,410 +0.27(+2.45%)
Dec 17, 2014 10.91 11.08 10.82 11.04 93,445 +0.11(+1.01%)
Dec 16, 2014 10.89 11.25 10.80 10.93 106,836 +0.03(+0.28%)
Dec 15, 2014 10.83 11.02 10.81 10.90 91,182 +0.08(+0.74%)
Dec 12, 2014 10.58 10.92 10.51 10.82 66,921 +0.12(+1.12%)
Dec 11, 2014 10.90 11.00 10.67 10.70 67,612 -0.16(-1.47%)
Dec 10, 2014 11.06 11.20 10.72 10.86 118,770 -0.27(-2.43%)
Dec 09, 2014 10.60 11.15 10.57 11.13 227,464 +0.47(+4.41%)
Dec 08, 2014 11.09 11.14 10.61 10.66 153,267 -0.39(-3.53%)
Dec 05, 2014 11.04 11.25 10.99 11.05 144,529 +0.13(+1.19%)
Dec 04, 2014 11.05 11.08 10.90 10.92 79,185 -0.15(-1.36%)
Dec 03, 2014 11.16 11.20 10.95 11.07 60,114 -0.12(-1.07%)
Dec 02, 2014 10.80 11.20 10.80 11.19 85,615 +0.45(+4.19%)
Dec 01, 2014 10.76 10.95 10.70 10.74 136,659 -0.08(-0.74%)
Nov 28, 2014 11.25 11.26 10.78 10.82 58,107 -0.36(-3.22%)
Nov 26, 2014 10.91 11.18 11.18 11.18 146,400 -0.03(-0.27%)
Nov 25, 2014 10.93 11.43 10.93 11.21 203,060 +0.25(+2.28%)
Nov 24, 2014 10.73 11.11 10.73 10.96 50,554 +0.23(+2.14%)
Nov 21, 2014 11.00 11.00 10.70 10.73 65,082 -0.14(-1.29%)
Nov 20, 2014 10.63 10.93 10.62 10.87 119,743 +0.22(+2.07%)
Nov 19, 2014 10.75 10.76 10.48 10.65 68,305 -0.09(-0.84%)
Nov 18, 2014 10.80 10.92 10.64 10.74 49,544 -0.06(-0.56%)
Nov 17, 2014 11.01 11.10 10.68 10.80 107,401 -0.31(-2.79%)
Nov 14, 2014 10.87 11.20 10.87 11.11 180,918 +0.21(+1.93%)
Nov 13, 2014 10.42 10.98 10.42 10.90 210,496 +0.48(+4.61%)
Nov 12, 2014 10.05 10.50 10.05 10.42 110,896 +0.37(+3.68%)
Nov 11, 2014 9.950 10.38 9.950 10.05 207,452 +0.05(+0.50%)
Nov 10, 2014 10.06 10.06 9.960 10.00 38,508 -0.09(-0.89%)
Nov 07, 2014 10.00 10.12 9.770 10.09 37,429 +0.05(+0.50%)
Nov 06, 2014 9.960 10.18 9.792 10.04 57,608 +0.05(+0.50%)
Nov 05, 2014 10.42 10.42 9.760 9.990 158,887 -0.10(-0.99%)
Nov 04, 2014 9.870 10.28 9.700 10.09 103,234 +0.17(+1.71%)
Nov 03, 2014 9.990 10.50 9.750 9.920 261,308 +0.23(+2.37%)
Oct 31, 2014 9.890 9.944 9.690 9.690 128,387 -0.01(-0.10%)
Oct 30, 2014 9.700 9.800 9.560 9.700 57,173 -0.07(-0.72%)
Oct 29, 2014 9.810 9.810 9.600 9.770 43,403 -0.02(-0.20%)
Oct 28, 2014 9.320 9.790 9.260 9.790 61,040 +0.49(+5.27%)
Oct 27, 2014 9.240 9.320 9.300 9.300 15,118 +0.00(+0.00%)
Oct 24, 2014 9.360 9.390 9.160 9.300 68,425 -0.02(-0.21%)
Oct 23, 2014 9.140 9.350 9.030 9.320 82,749 +0.22(+2.42%)
Oct 22, 2014 9.320 9.350 9.060 9.100 41,478 -0.16(-1.73%)
Oct 21, 2014 9.380 9.380 9.150 9.260 40,449 -0.12(-1.28%)
Oct 20, 2014 9.100 9.390 9.050 9.380 63,419 +0.24(+2.63%)
Oct 17, 2014 9.610 9.610 9.110 9.140 71,514 -0.31(-3.28%)
Oct 16, 2014 9.460 9.460 9.410 9.450 68,013 -0.10(-1.05%)
Oct 15, 2014 9.140 9.570 8.950 9.550 73,281 +0.26(+2.80%)
Oct 14, 2014 9.100 9.380 9.030 9.290 87,411 +0.29(+3.22%)
Oct 13, 2014 9.120 9.150 8.852 9.000 98,963 -0.16(-1.75%)
Oct 10, 2014 9.480 9.720 9.100 9.160 71,274 -0.39(-4.08%)
Oct 09, 2014 9.640 9.720 9.510 9.550 102,605 -0.12(-1.24%)
Oct 08, 2014 9.640 9.740 9.150 9.670 189,400 -0.02(-0.21%)
Oct 07, 2014 9.530 9.820 9.430 9.690 302,081 +0.18(+1.89%)
Oct 06, 2014 9.400 9.620 9.390 9.510 108,951 +0.10(+1.06%)
Oct 03, 2014 9.350 9.430 9.220 9.410 118,464 +0.29(+3.18%)
Oct 02, 2014 8.970 9.175 8.960 9.120 67,843 +0.18(+2.01%)
Oct 01, 2014 8.830 9.070 8.830 8.940 98,593 +0.07(+0.79%)
Sep 30, 2014 8.920 9.040 8.850 8.870 101,837 -0.05(-0.56%)
Sep 29, 2014 8.820 8.930 8.770 8.920 64,376 +0.04(+0.45%)
Sep 26, 2014 8.790 8.980 8.720 8.880 25,599 +0.08(+0.91%)
Sep 25, 2014 8.760 8.860 8.700 8.800 46,400 -0.04(-0.45%)
Sep 24, 2014 8.780 8.860 8.750 8.840 51,279 +0.06(+0.68%)
Sep 23, 2014 8.800 8.880 8.630 8.780 80,429 +0.19(+2.21%)
Sep 22, 2014 8.680 8.690 8.500 8.590 52,027 -0.16(-1.83%)
Sep 19, 2014 9.050 9.050 8.590 8.750 152,625 -0.29(-3.21%)
Sep 18, 2014 8.920 9.090 8.810 9.040 23,565 +0.11(+1.23%)
Sep 17, 2014 8.810 9.010 8.760 8.930 37,506 +0.09(+1.02%)
Sep 16, 2014 8.660 8.880 8.630 8.840 56,148 +0.17(+1.96%)
Sep 15, 2014 8.690 8.840 8.590 8.670 71,675 +0.01(+0.12%)
Sep 12, 2014 8.890 8.890 8.660 8.660 50,020 -0.20(-2.26%)
Sep 11, 2014 8.820 8.940 8.770 8.860 139,550 +0.00(+0.00%)
Sep 10, 2014 8.900 8.910 8.750 8.860 543,323 -0.01(-0.11%)
Sep 09, 2014 8.880 8.950 8.790 8.870 55,330 -0.04(-0.45%)
Sep 08, 2014 8.850 8.950 8.830 8.910 219,512 +0.03(+0.34%)
Sep 05, 2014 8.930 8.930 8.770 8.880 233,709 -0.10(-1.11%)
Sep 04, 2014 8.960 9.000 8.940 8.980 59,019 +0.01(+0.11%)
Sep 03, 2014 9.040 9.170 8.890 8.970 72,246 -0.03(-0.33%)
Sep 02, 2014 9.000 9.200 8.965 9.000 96,357 +0.02(+0.22%)
Aug 29, 2014 8.970 8.980 8.980 8.980 82,700 +0.00(+0.00%)
Aug 28, 2014 9.140 9.170 8.970 8.980 21,678 -0.18(-1.97%)
Aug 27, 2014 9.180 9.205 9.140 9.160 26,582 -0.03(-0.33%)
Aug 26, 2014 9.160 9.240 9.160 9.190 45,269 +0.01(+0.11%)
Aug 25, 2014 9.180 9.280 9.010 9.180 38,147 +0.02(+0.22%)
Aug 22, 2014 9.040 9.340 9.040 9.160 227,877 +0.07(+0.77%)
Aug 21, 2014 9.030 9.140 8.970 9.090 21,198 +0.02(+0.22%)
Aug 20, 2014 9.000 9.070 8.850 9.070 29,139 +0.10(+1.11%)
Aug 19, 2014 9.200 9.290 8.900 8.970 73,114 -0.24(-2.61%)
Aug 18, 2014 9.040 9.220 9.020 9.210 63,080 +0.16(+1.77%)
Aug 15, 2014 9.300 9.300 9.000 9.050 53,777 -0.16(-1.74%)
Aug 14, 2014 9.240 9.390 9.170 9.210 51,940 -0.06(-0.65%)
Aug 13, 2014 9.350 9.350 9.180 9.270 38,629 -0.08(-0.86%)
Aug 12, 2014 9.340 9.440 9.290 9.350 44,200 -0.03(-0.32%)
Aug 11, 2014 9.170 9.480 9.140 9.380 56,380 +0.21(+2.29%)
Aug 08, 2014 8.900 9.150 8.880 9.170 64,314 +0.25(+2.80%)
Aug 07, 2014 8.940 9.111 8.880 8.920 30,105 -0.02(-0.22%)
Aug 06, 2014 8.780 9.050 8.700 8.940 40,501 +0.13(+1.48%)
Aug 05, 2014 8.770 8.920 8.750 8.810 56,403 -0.02(-0.23%)
Aug 04, 2014 8.850 8.920 8.740 8.830 79,609 -0.01(-0.11%)
Aug 01, 2014 8.910 9.000 8.750 8.840 58,588 -0.03(-0.34%)
Jul 31, 2014 8.450 9.100 8.450 8.870 197,484 +0.44(+5.22%)
Jul 30, 2014 8.480 8.580 8.420 8.430 17,368 -0.02(-0.24%)
Jul 29, 2014 8.400 8.490 8.400 8.450 25,858 +0.04(+0.48%)
Jul 28, 2014 8.410 8.430 8.300 8.410 27,798 -0.01(-0.12%)
Jul 25, 2014 8.540 8.540 8.400 8.420 42,912 -0.21(-2.43%)
Jul 24, 2014 8.610 8.690 8.550 8.630 54,346 +0.02(+0.23%)
Jul 23, 2014 8.670 8.670 8.530 8.610 54,452 -0.06(-0.69%)
Jul 22, 2014 8.670 8.710 8.600 8.670 20,414 +0.07(+0.81%)
Jul 21, 2014 8.530 8.635 8.510 8.600 22,119 -0.02(-0.23%)
Jul 18, 2014 8.510 8.630 8.500 8.620 61,863 +0.07(+0.82%)
Jul 17, 2014 8.510 8.570 8.500 8.550 46,953 +0.02(+0.23%)
Jul 16, 2014 8.640 8.640 8.450 8.530 50,298 -0.01(-0.12%)
Jul 15, 2014 8.470 8.570 8.440 8.540 64,140 +0.13(+1.55%)
Jul 14, 2014 8.660 8.735 8.400 8.410 40,161 -0.15(-1.75%)
Jul 11, 2014 8.720 8.770 8.550 8.560 40,862 -0.21(-2.39%)
Jul 10, 2014 8.810 8.960 8.720 8.770 37,486 -0.17(-1.90%)
Jul 09, 2014 9.010 9.050 8.880 8.940 66,356 -0.07(-0.78%)
Jul 08, 2014 8.900 9.070 8.750 9.010 77,289 +0.07(+0.78%)
Jul 07, 2014 8.970 9.000 8.800 8.940 64,886 -0.08(-0.89%)
Jul 03, 2014 8.830 9.020 9.020 9.020 45,400 +0.22(+2.50%)
Jul 02, 2014 8.960 8.960 8.700 8.800 255,765 -0.15(-1.68%)
Jul 01, 2014 8.410 8.960 8.410 8.950 229,808 +0.46(+5.42%)
Jun 30, 2014 8.360 8.520 8.350 8.490 112,426 +0.08(+0.95%)
Jun 27, 2014 8.550 8.680 8.300 8.410 248,102 -0.22(-2.55%)
Jun 26, 2014 8.560 8.640 8.450 8.630 30,332 +0.05(+0.58%)
Jun 25, 2014 8.330 8.600 8.330 8.580 49,570 +0.21(+2.51%)
Jun 24, 2014 8.420 8.560 8.350 8.370 85,484 -0.04(-0.48%)
Jun 23, 2014 8.680 8.700 8.400 8.410 70,507 -0.26(-3.00%)
Jun 20, 2014 8.570 8.680 8.490 8.670 165,433 +0.14(+1.64%)
Jun 19, 2014 8.630 8.660 8.390 8.530 48,981 -0.10(-1.16%)
Jun 18, 2014 8.540 8.650 8.440 8.630 47,435 +0.10(+1.17%)
Jun 17, 2014 8.530 8.590 8.420 8.530 37,170 +0.09(+1.07%)
Jun 16, 2014 8.480 8.600 8.370 8.440 25,275 -0.07(-0.82%)
Jun 13, 2014 8.430 8.600 8.385 8.510 37,740 +0.13(+1.55%)
Jun 12, 2014 8.460 8.485 8.310 8.380 43,655 -0.07(-0.83%)
Jun 11, 2014 8.330 8.580 8.330 8.450 32,796 -0.14(-1.63%)
Jun 10, 2014 8.550 8.600 8.430 8.590 35,603 +0.06(+0.70%)
Jun 06, 2014 8.620 8.759 8.490 8.530 32,954 -0.03(-0.35%)
Jun 05, 2014 8.450 8.605 8.400 8.560 43,102 +0.11(+1.30%)
Jun 04, 2014 8.320 8.460 8.270 8.450 71,864 +0.08(+0.96%)
Jun 03, 2014 8.320 8.410 8.320 8.370 38,695 +0.05(+0.60%)
Jun 02, 2014 8.350 8.460 8.320 8.320 42,013 -0.07(-0.83%)
May 30, 2014 8.580 8.580 8.280 8.390 82,507 -0.15(-1.76%)
May 29, 2014 8.620 8.665 8.500 8.540 17,012 -0.06(-0.70%)
May 28, 2014 8.670 8.720 8.460 8.600 45,145 -0.12(-1.38%)
May 27, 2014 8.660 8.800 8.504 8.720 58,735 +0.12(+1.40%)
May 23, 2014 8.470 8.600 8.600 8.600 54,400 +0.06(+0.70%)
May 22, 2014 8.340 8.550 8.310 8.540 27,795 +0.20(+2.40%)
May 21, 2014 8.510 8.510 8.260 8.340 47,047 -0.09(-1.07%)
May 20, 2014 8.370 8.480 8.334 8.430 105,414 -0.01(-0.06%)
May 19, 2014 8.350 8.510 8.320 8.435 44,164 +0.04(+0.42%)
May 16, 2014 8.230 8.430 8.180 8.400 39,816 +0.15(+1.82%)
May 15, 2014 8.180 8.310 8.152 8.250 112,008 +0.00(+0.00%)
May 14, 2014 8.440 8.440 8.140 8.250 97,364 -0.23(-2.71%)
May 13, 2014 8.590 8.650 8.410 8.480 42,127 -0.14(-1.62%)
May 12, 2014 8.510 8.750 8.461 8.620 57,967 +0.13(+1.53%)
May 09, 2014 8.280 8.530 8.200 8.490 60,632 +0.16(+1.92%)
May 08, 2014 8.310 8.570 8.310 8.330 60,251 +0.05(+0.60%)
May 07, 2014 8.250 8.620 8.170 8.280 109,251 +0.01(+0.12%)
May 06, 2014 8.120 8.370 8.120 8.270 87,031 +0.09(+1.10%)
May 05, 2014 8.570 8.580 8.150 8.180 67,778 -0.48(-5.54%)
May 02, 2014 8.600 8.700 8.550 8.660 131,385 +0.09(+1.05%)
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.