Indicators

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.52	24.64	23.80	23.96	402,845	-0.73(-2.96%)
Jul 28, 2006	24.25	24.96	24.20	24.69	151,899	+0.68(+2.83%)
Jul 27, 2006	24.48	24.69	23.69	24.01	118,456	-0.24(-0.99%)
Jul 26, 2006	24.55	24.87	23.83	24.25	136,224	-0.48(-1.94%)
Jul 25, 2006	24.51	24.90	24.04	24.73	146,148	+0.21(+0.86%)
Jul 24, 2006	23.84	24.96	23.89	24.52	300,505	+0.68(+2.85%)
Jul 21, 2006	24.43	24.44	23.21	23.84	273,015	-0.76(-3.09%)
Jul 20, 2006	24.32	24.91	24.32	24.60	267,721	+0.41(+1.69%)
Jul 19, 2006	22.93	24.45	22.50	24.19	461,227	+1.92(+8.62%)
Jul 18, 2006	22.74	23.26	22.03	22.27	441,217	-0.40(-1.76%)
Jul 17, 2006	22.46	22.93	22.46	22.67	185,430	+0.08(+0.35%)
Jul 14, 2006	22.95	23.05	22.50	22.59	136,819	-0.43(-1.87%)
Jul 13, 2006	23.34	23.77	22.96	23.02	178,300	-0.41(-1.75%)
Jul 12, 2006	24.41	24.55	23.40	23.43	140,052	-1.08(-4.41%)
Jul 11, 2006	23.86	24.56	23.55	24.51	107,483	+0.52(+2.17%)
Jul 10, 2006	24.30	24.75	23.84	23.99	174,779	-0.27(-1.11%)
Jul 07, 2006	24.58	24.77	24.20	24.26	142,979	-0.38(-1.54%)
Jul 06, 2006	24.34	24.86	24.24	24.64	85,167	+0.40(+1.65%)
Jul 05, 2006	24.61	24.69	23.91	24.24	197,037	-0.40(-1.62%)

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.