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 (%)
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%)
Dec 01, 2003 24.20 24.20 22.79 23.80 542,619 -0.29(-1.20%)
Nov 28, 2003 23.59 24.09 23.59 24.09 67,937 +0.35(+1.47%)
Nov 26, 2003 24.06 24.06 23.21 23.74 153,704 -0.26(-1.08%)
Nov 25, 2003 23.99 24.22 23.82 24.00 146,755 +0.00(+0.00%)
Nov 24, 2003 23.75 24.39 23.75 24.00 309,302 +0.32(+1.35%)
Nov 21, 2003 22.69 24.19 22.60 23.68 245,986 +0.94(+4.13%)
Nov 20, 2003 22.86 23.30 22.58 22.74 220,562 -0.42(-1.81%)
Nov 19, 2003 23.17 23.30 22.88 23.16 218,798 -0.08(-0.34%)
Nov 18, 2003 23.67 23.91 23.13 23.24 411,118 -0.53(-2.23%)
Nov 17, 2003 23.68 23.90 23.40 23.77 349,014 -0.26(-1.08%)
Nov 14, 2003 24.50 24.71 23.85 24.03 438,184 -0.42(-1.72%)
Nov 13, 2003 24.39 24.72 24.24 24.45 325,066 +0.20(+0.82%)
Nov 12, 2003 23.50 24.40 23.50 24.25 269,605 +0.86(+3.68%)
Nov 11, 2003 23.50 23.74 23.23 23.39 183,711 +0.21(+0.91%)
Nov 10, 2003 23.10 23.57 22.83 23.18 231,218 +0.36(+1.58%)
Nov 07, 2003 22.95 23.35 22.70 22.82 471,645 -0.03(-0.13%)
Nov 06, 2003 23.07 23.12 22.78 22.85 213,943 -0.23(-1.00%)
Nov 05, 2003 23.48 23.48 22.78 23.08 387,113 -0.42(-1.79%)
Nov 04, 2003 23.81 23.86 23.46 23.50 260,587 -0.51(-2.12%)
Nov 03, 2003 23.87 24.30 23.87 24.01 248,074 +0.13(+0.54%)
Oct 31, 2003 24.34 24.40 23.81 23.88 159,291 -0.85(-3.44%)
Oct 30, 2003 24.59 24.80 24.41 24.73 179,250 +0.14(+0.57%)
Oct 29, 2003 24.43 24.74 24.21 24.59 283,172 +0.21(+0.86%)
Oct 28, 2003 23.49 24.41 23.30 24.38 335,094 +1.03(+4.41%)
Oct 27, 2003 23.01 23.75 23.00 23.35 508,600 +0.33(+1.43%)
Oct 24, 2003 23.45 23.68 22.80 23.02 462,200 -0.62(-2.62%)
Oct 23, 2003 22.96 24.09 22.85 23.64 389,900 +0.28(+1.20%)
Oct 22, 2003 24.06 24.27 23.06 23.36 284,300 -0.84(-3.47%)
Oct 21, 2003 24.35 24.71 23.77 24.20 562,131 +0.04(+0.17%)
Oct 20, 2003 27.20 27.43 23.95 24.16 1,630,590 -3.39(-12.30%)
Oct 17, 2003 28.38 28.38 27.38 27.55 166,964 -0.86(-3.03%)
Oct 16, 2003 28.28 28.49 28.14 28.41 245,434 +0.13(+0.46%)
Oct 15, 2003 28.50 28.69 28.15 28.28 130,480 -0.02(-0.07%)
Oct 14, 2003 28.09 28.53 28.05 28.30 132,534 +0.06(+0.21%)
Oct 13, 2003 27.67 28.70 27.55 28.24 224,907 +0.69(+2.50%)
Oct 10, 2003 28.18 28.34 27.35 27.55 158,503 -0.70(-2.48%)
Oct 09, 2003 28.48 29.00 27.91 28.25 524,961 +0.35(+1.25%)
Oct 08, 2003 28.24 28.25 27.45 27.90 254,563 -0.31(-1.10%)
Oct 07, 2003 27.50 28.44 26.49 28.21 397,297 +0.59(+2.14%)
Oct 06, 2003 27.09 27.62 26.91 27.62 261,994 +0.64(+2.37%)
Oct 03, 2003 26.10 27.20 26.01 26.98 421,747 +0.98(+3.77%)
Oct 02, 2003 25.16 26.01 25.11 26.00 164,232 +0.82(+3.26%)
Oct 01, 2003 25.25 25.55 24.84 25.18 149,552 +0.26(+1.04%)
Sep 30, 2003 24.95 25.16 24.46 24.92 282,576 +0.02(+0.08%)
Sep 29, 2003 23.72 25.11 23.71 24.90 480,098 +0.95(+3.97%)
Sep 26, 2003 24.76 24.93 23.69 23.95 228,428 -0.90(-3.62%)
Sep 25, 2003 25.00 25.58 24.65 24.85 373,656 -0.15(-0.60%)
Sep 24, 2003 27.32 27.35 24.56 25.00 582,223 -2.20(-8.09%)
Sep 23, 2003 27.05 27.80 26.95 27.20 244,823 +0.16(+0.59%)
Sep 22, 2003 26.05 27.59 25.63 27.04 283,845 +0.61(+2.31%)
Sep 19, 2003 26.84 26.84 25.87 26.43 385,965 -0.36(-1.34%)
Sep 18, 2003 27.38 27.38 26.59 26.79 522,507 -0.70(-2.55%)
Sep 17, 2003 27.65 27.85 27.27 27.49 146,055 -0.23(-0.83%)
Sep 16, 2003 27.60 28.03 27.50 27.72 208,298 +0.06(+0.22%)
Sep 15, 2003 28.20 28.40 27.51 27.66 153,000 -0.64(-2.26%)
Sep 12, 2003 27.43 28.30 27.14 28.30 132,900 +0.97(+3.55%)
Sep 11, 2003 27.55 27.60 26.89 27.33 127,700 -0.12(-0.44%)
Sep 10, 2003 28.29 28.29 27.31 27.45 132,600 -0.89(-3.14%)
Sep 09, 2003 28.50 28.51 27.75 28.34 170,000 -0.07(-0.25%)
Sep 08, 2003 28.22 28.50 28.01 28.41 179,400 +0.31(+1.10%)
Sep 05, 2003 27.89 28.25 27.20 28.10 173,600 +0.15(+0.54%)
Sep 04, 2003 28.08 28.20 27.55 27.95 152,400 -0.30(-1.06%)
Sep 03, 2003 28.40 28.96 28.11 28.25 157,200 +0.02(+0.07%)
Sep 02, 2003 27.24 28.55 26.96 28.23 245,000 +1.01(+3.71%)
Aug 29, 2003 27.08 27.26 27.02 27.22 126,000 +0.18(+0.67%)
Aug 28, 2003 26.98 27.28 26.35 27.04 171,800 +0.20(+0.75%)
Aug 27, 2003 26.75 27.30 26.64 26.84 166,500 +0.06(+0.22%)
Aug 26, 2003 26.38 26.84 25.20 26.78 206,000 +0.13(+0.48%)
Aug 25, 2003 26.79 27.00 26.17 26.65 253,900 -0.10(-0.37%)
Aug 22, 2003 28.75 29.00 26.59 26.75 345,300 -1.84(-6.44%)
Aug 21, 2003 28.10 28.60 27.66 28.59 326,300 +0.64(+2.29%)
Aug 20, 2003 27.55 28.10 27.30 27.95 308,200 +0.40(+1.45%)
Aug 19, 2003 26.50 27.64 26.50 27.55 464,200 +1.05(+3.96%)
Aug 18, 2003 26.00 26.50 25.97 26.50 139,700 +0.44(+1.69%)
Aug 15, 2003 26.00 26.41 25.98 26.06 55,400 +0.06(+0.23%)
Aug 14, 2003 25.40 26.00 25.20 26.00 125,400 +0.43(+1.68%)
Aug 13, 2003 25.59 25.81 25.00 25.57 113,700 -0.23(-0.89%)
Aug 12, 2003 25.40 25.81 24.62 25.80 106,800 +0.40(+1.58%)
Aug 11, 2003 24.35 25.51 24.35 25.40 150,100 +0.93(+3.80%)
Aug 08, 2003 24.78 25.32 24.25 24.47 123,000 -0.26(-1.05%)
Aug 07, 2003 24.92 25.00 24.50 24.73 164,000 -0.20(-0.80%)
Aug 06, 2003 25.88 25.98 24.93 24.93 180,900 -0.89(-3.45%)
Aug 05, 2003 26.32 26.39 25.63 25.82 191,000 -0.38(-1.45%)
Aug 04, 2003 26.75 26.76 24.84 26.20 275,400 -0.31(-1.17%)
Aug 01, 2003 26.15 26.90 25.80 26.51 253,600 +0.28(+1.07%)
Jul 31, 2003 26.41 26.80 26.01 26.23 220,700 -0.16(-0.61%)
Jul 30, 2003 26.50 26.81 25.75 26.39 316,100 -0.16(-0.60%)
Jul 29, 2003 27.00 27.09 26.30 26.55 388,400 -0.44(-1.63%)
Jul 28, 2003 26.00 27.05 25.35 26.99 671,500 +0.68(+2.58%)
Jul 25, 2003 25.27 26.39 25.25 26.31 616,800 +1.20(+4.78%)
Jul 24, 2003 25.54 26.45 24.97 25.11 722,800 -0.10(-0.40%)
Jul 23, 2003 25.65 25.65 24.49 25.21 800,300 -0.84(-3.22%)
Jul 22, 2003 24.43 26.15 24.27 26.05 848,600 +1.65(+6.76%)
Jul 21, 2003 24.18 25.67 24.11 24.40 1,143,600 +1.46(+6.36%)
Jul 18, 2003 22.62 22.95 22.39 22.94 212,400 +0.48(+2.14%)
Jul 17, 2003 22.88 22.95 22.32 22.46 242,600 -0.63(-2.73%)
Jul 16, 2003 23.39 23.47 22.82 23.09 218,500 -0.20(-0.86%)
Jul 15, 2003 23.02 23.34 23.00 23.29 244,300 +0.20(+0.87%)
Jul 14, 2003 21.86 23.35 21.86 23.09 356,600 +1.29(+5.92%)
Jul 11, 2003 21.96 22.28 21.72 21.80 300,800 -0.18(-0.82%)
Jul 10, 2003 22.41 22.89 21.97 21.98 164,300 -0.52(-2.31%)
Jul 09, 2003 22.31 22.97 22.31 22.50 378,200 +0.09(+0.40%)
Jul 08, 2003 22.10 22.77 21.85 22.41 336,000 +0.20(+0.90%)
Jul 07, 2003 21.75 22.39 21.65 22.21 577,400 +0.74(+3.45%)
Jul 03, 2003 21.90 21.90 21.41 21.47 203,700 -0.48(-2.19%)
Jul 02, 2003 21.60 22.30 21.29 21.95 667,700 +0.30(+1.39%)
Jul 01, 2003 21.52 21.78 21.08 21.65 463,100 -0.11(-0.51%)
Jun 30, 2003 21.51 22.15 21.28 21.76 396,800 +0.49(+2.30%)
Jun 27, 2003 21.17 21.78 21.17 21.27 181,300 +0.02(+0.09%)
Jun 26, 2003 20.91 21.50 20.85 21.25 219,500 +0.43(+2.07%)
Jun 25, 2003 20.95 21.59 20.55 20.82 374,700 +0.08(+0.39%)
Jun 24, 2003 20.30 21.05 20.22 20.74 169,700 +0.29(+1.42%)
Jun 23, 2003 21.60 21.60 20.30 20.45 215,500 -1.26(-5.80%)
Jun 20, 2003 22.30 22.62 20.98 21.71 587,200 -0.59(-2.65%)
Jun 19, 2003 22.06 22.50 22.06 22.30 222,700 +0.24(+1.09%)
Jun 18, 2003 21.90 22.23 21.47 22.06 205,200 +0.36(+1.66%)
Jun 17, 2003 21.65 21.91 21.29 21.70 218,200 +0.20(+0.93%)
Jun 16, 2003 21.20 21.81 21.15 21.50 364,600 +0.26(+1.22%)
Jun 13, 2003 21.91 22.06 21.07 21.24 139,500 -0.75(-3.41%)
Jun 12, 2003 21.29 22.03 21.29 21.99 224,200 +0.60(+2.81%)
Jun 11, 2003 21.51 21.73 20.99 21.39 253,100 -0.26(-1.20%)
Jun 10, 2003 21.31 21.93 21.10 21.65 169,100 +0.34(+1.60%)
Jun 09, 2003 22.15 22.22 21.03 21.31 267,540 -0.84(-3.79%)
Jun 06, 2003 22.47 23.50 21.97 22.15 189,900 -0.19(-0.85%)
Jun 05, 2003 22.53 22.76 21.98 22.34 338,300 -0.35(-1.54%)
Jun 04, 2003 21.55 23.04 21.52 22.69 271,600 +0.92(+4.23%)
Jun 03, 2003 22.21 22.25 21.65 21.77 318,900 -0.32(-1.45%)
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.