Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S G Sys Intl (NQ: CSGS )

42.03 -1.52 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Aug 29, 2008 15.29 15.29 14.94 15.04 232,004 -0.28(-1.82%)
Aug 28, 2008 15.29 15.42 15.22 15.32 241,762 +0.06(+0.42%)
Aug 27, 2008 14.90 15.45 14.86 15.25 318,643 +0.32(+2.13%)
Aug 26, 2008 14.98 14.98 14.72 14.94 421,426 -0.04(-0.27%)
Aug 25, 2008 15.37 15.37 14.97 14.98 395,692 -0.45(-2.94%)
Aug 22, 2008 15.17 15.60 15.17 15.43 348,940 +0.41(+2.70%)
Aug 21, 2008 15.21 15.29 14.96 15.02 416,215 -0.19(-1.26%)
Aug 20, 2008 15.21 15.84 15.01 15.21 373,400 +0.01(+0.05%)
Aug 19, 2008 15.36 15.45 15.00 15.21 485,946 -0.28(-1.80%)
Aug 18, 2008 15.65 16.04 15.45 15.49 588,588 -0.08(-0.51%)
Aug 15, 2008 15.72 15.91 15.14 15.56 582,660 -0.04(-0.26%)
Aug 14, 2008 15.53 15.72 15.25 15.60 592,131 -0.04(-0.25%)
Aug 13, 2008 15.76 15.76 15.14 15.64 548,492 -0.05(-0.30%)
Aug 12, 2008 15.60 15.94 15.33 15.69 837,145 +0.04(+0.25%)
Aug 11, 2008 15.35 15.88 15.06 15.65 534,726 +0.32(+2.08%)
Aug 08, 2008 14.86 15.56 14.73 15.33 674,296 +0.52(+3.49%)
Aug 07, 2008 14.72 15.01 14.44 14.82 475,602 +0.03(+0.22%)
Aug 06, 2008 15.02 15.03 14.67 14.79 620,734 -0.24(-1.59%)
Aug 05, 2008 14.72 15.07 14.44 15.02 755,244 +0.37(+2.50%)
Aug 04, 2008 14.89 15.05 14.36 14.66 556,166 -0.29(-1.97%)
Aug 01, 2008 14.23 15.02 14.18 14.95 919,058 +0.84(+5.92%)
Jul 31, 2008 13.85 14.48 13.83 14.12 647,504 +0.08(+0.57%)
Jul 30, 2008 14.16 14.32 13.73 14.04 614,205 -0.03(-0.23%)
Jul 29, 2008 14.07 14.26 13.65 14.07 710,505 +0.20(+1.43%)
Jul 28, 2008 14.08 14.32 13.66 13.87 663,579 -0.21(-1.53%)
Jul 25, 2008 13.58 14.49 13.41 14.08 1,330,627 +0.95(+7.21%)
Jul 24, 2008 13.50 13.64 13.04 13.14 989,959 -0.34(-2.54%)
Jul 23, 2008 12.52 13.53 12.33 13.48 1,639,496 +1.14(+9.22%)
Jul 22, 2008 11.97 12.49 11.76 12.34 910,677 +0.21(+1.70%)
Jul 21, 2008 11.86 12.15 11.74 12.14 685,094 +0.25(+2.08%)
Jul 18, 2008 11.83 12.10 11.56 11.89 568,764 +0.00(+0.00%)
Jul 17, 2008 11.81 12.18 11.54 11.89 747,826 +0.18(+1.49%)
Jul 16, 2008 11.78 12.05 11.35 11.71 1,534,322 -0.57(-4.66%)
Jul 15, 2008 10.99 12.56 10.74 12.29 2,400,591 +2.13(+21.00%)
Jul 14, 2008 9.374 10.66 9.374 10.15 2,168,835 +1.00(+10.96%)
Jul 11, 2008 9.056 9.223 8.905 9.151 382,856 +0.00(+0.00%)
Jul 10, 2008 9.095 9.350 9.016 9.151 228,212 +0.04(+0.44%)
Jul 09, 2008 9.382 9.382 8.952 9.111 262,850 -0.25(-2.64%)
Jul 08, 2008 9.040 9.374 8.857 9.358 361,775 +0.32(+3.52%)
Jul 07, 2008 9.111 9.191 8.769 9.040 520,910 -0.02(-0.26%)
Jul 04, 2008 8.912 9.191 8.753 9.064 223,100 +0.00(+0.00%)
Jul 03, 2008 8.912 9.191 8.753 9.064 223,100 +0.18(+2.06%)
Jul 02, 2008 8.817 9.048 8.769 8.881 504,676 +0.06(+0.72%)
Jul 01, 2008 8.698 9.000 8.658 8.817 505,570 +0.05(+0.54%)
Jun 30, 2008 8.650 8.960 8.650 8.769 517,997 -0.09(-0.99%)
Jun 27, 2008 8.992 9.143 8.852 8.857 800,283 -0.12(-1.33%)
Jun 26, 2008 9.032 9.032 8.753 8.976 472,317 -0.07(-0.79%)
Jun 25, 2008 8.905 9.247 8.905 9.048 518,121 +0.17(+1.88%)
Jun 24, 2008 8.853 9.016 8.785 8.881 490,176 -0.09(-0.98%)
Jun 23, 2008 9.183 9.342 8.912 8.968 675,881 -0.22(-2.42%)
Jun 20, 2008 9.541 9.581 9.190 9.191 4,742,372 -0.41(-4.31%)
Jun 19, 2008 9.557 9.772 9.350 9.605 301,344 +0.04(+0.42%)
Jun 18, 2008 9.470 9.629 9.302 9.565 355,523 +0.03(+0.33%)
Jun 17, 2008 9.756 9.756 9.462 9.533 286,743 -0.16(-1.64%)
Jun 16, 2008 9.533 9.700 9.390 9.692 377,374 +0.14(+1.42%)
Jun 13, 2008 9.501 9.557 9.279 9.557 389,954 +0.10(+1.09%)
Jun 12, 2008 9.509 9.796 9.446 9.454 194,227 +0.03(+0.34%)
Jun 11, 2008 9.764 9.764 9.422 9.422 272,641 -0.33(-3.43%)
Jun 10, 2008 9.660 9.851 9.557 9.756 395,175 +0.02(+0.16%)
Jun 09, 2008 9.812 9.907 9.589 9.740 319,313 -0.06(-0.65%)
Jun 06, 2008 10.22 10.27 9.796 9.804 509,536 -0.53(-5.08%)
Jun 05, 2008 10.31 10.51 10.25 10.33 388,005 +0.03(+0.31%)
Jun 04, 2008 10.25 10.46 10.17 10.30 382,765 -0.01(-0.08%)
Jun 03, 2008 10.42 10.63 10.15 10.31 460,488 -0.08(-0.77%)
Jun 02, 2008 10.56 10.73 10.19 10.38 279,375 -0.18(-1.73%)
May 30, 2008 10.84 10.84 10.51 10.57 564,372 -0.27(-2.50%)
May 29, 2008 10.61 10.98 10.61 10.84 406,720 +0.21(+1.95%)
May 28, 2008 10.87 10.87 10.53 10.63 324,607 -0.09(-0.82%)
May 27, 2008 10.25 10.73 10.07 10.72 478,104 +0.52(+5.07%)
May 26, 2008 10.27 10.27 10.02 10.20 360,029 +0.00(+0.00%)
May 23, 2008 10.27 10.27 10.02 10.20 360,029 -0.13(-1.23%)
May 22, 2008 10.23 10.50 10.13 10.33 270,165 +0.16(+1.56%)
May 21, 2008 10.20 10.50 10.07 10.17 594,488 +0.00(+0.00%)
May 20, 2008 9.979 10.27 9.979 10.17 432,005 +0.15(+1.51%)
May 19, 2008 10.19 10.27 9.931 10.02 381,196 -0.18(-1.72%)
May 16, 2008 10.22 10.34 9.987 10.19 365,933 +0.02(+0.16%)
May 15, 2008 10.09 10.23 9.955 10.18 213,810 +0.06(+0.63%)
May 14, 2008 10.16 10.28 10.07 10.11 255,637 -0.02(-0.23%)
May 13, 2008 10.06 10.19 9.983 10.14 375,421 +0.10(+1.03%)
May 12, 2008 9.923 10.13 9.915 10.03 282,625 +0.16(+1.61%)
May 09, 2008 9.859 10.11 9.772 9.875 218,206 -0.11(-1.12%)
May 08, 2008 9.963 10.05 9.778 9.987 299,105 +0.04(+0.40%)
May 07, 2008 10.13 10.34 9.899 9.947 295,738 -0.19(-1.88%)
May 06, 2008 10.01 10.27 9.859 10.14 405,382 +0.06(+0.63%)
May 05, 2008 10.02 10.10 9.838 10.07 585,677 +0.07(+0.72%)
May 02, 2008 10.45 10.45 9.828 10.00 744,078 -0.39(-3.75%)
May 01, 2008 9.700 10.40 9.700 10.39 634,246 +0.76(+7.93%)
Apr 30, 2008 9.772 9.899 9.589 9.629 366,123 -0.10(-1.06%)
Apr 29, 2008 9.660 9.780 9.557 9.732 385,989 +0.08(+0.82%)
Apr 28, 2008 9.756 9.772 9.549 9.653 415,634 -0.13(-1.30%)
Apr 25, 2008 10.04 10.04 9.653 9.780 480,418 -0.18(-1.76%)
Apr 24, 2008 9.748 9.963 9.597 9.955 719,345 +0.11(+1.13%)
Apr 23, 2008 10.00 10.02 9.517 9.844 967,767 +0.41(+4.39%)
Apr 22, 2008 9.732 9.732 9.215 9.430 723,146 -0.37(-3.74%)
Apr 21, 2008 9.979 10.01 9.414 9.796 668,499 -0.24(-2.38%)
Apr 18, 2008 9.286 10.07 9.286 10.03 768,769 +0.92(+10.13%)
Apr 17, 2008 8.984 9.294 8.984 9.111 323,591 +0.06(+0.70%)
Apr 16, 2008 8.984 9.223 8.952 9.048 378,887 +0.15(+1.70%)
Apr 15, 2008 8.793 8.984 8.634 8.897 237,684 +0.17(+1.91%)
Apr 14, 2008 8.706 8.873 8.602 8.729 428,399 -0.01(-0.09%)
Apr 11, 2008 8.741 9.032 8.650 8.737 539,833 -0.39(-4.27%)
Apr 10, 2008 9.040 9.390 8.912 9.127 488,368 +0.10(+1.15%)
Apr 09, 2008 9.151 9.310 8.912 9.024 304,995 -0.10(-1.05%)
Apr 08, 2008 9.103 9.231 8.992 9.119 289,369 -0.01(-0.09%)
Apr 07, 2008 9.191 9.239 9.095 9.127 200,802 -0.03(-0.35%)
Apr 04, 2008 9.167 9.302 8.968 9.159 291,958 +0.03(+0.35%)
Apr 03, 2008 9.167 9.279 9.103 9.127 322,433 -0.08(-0.86%)
Apr 02, 2008 9.326 9.406 9.151 9.207 535,746 -0.23(-2.45%)
Apr 01, 2008 9.151 9.485 9.143 9.438 486,515 +0.39(+4.31%)
Mar 31, 2008 9.008 9.247 9.000 9.048 369,277 +0.07(+0.80%)
Mar 28, 2008 8.968 9.111 8.952 8.976 358,133 -0.04(-0.44%)
Mar 27, 2008 9.048 9.183 8.920 9.016 392,489 -0.02(-0.26%)
Mar 26, 2008 8.944 9.326 8.822 9.040 543,833 +0.04(+0.44%)
Mar 25, 2008 9.080 9.318 8.873 9.000 348,821 -0.10(-1.05%)
Mar 24, 2008 8.825 9.390 8.570 9.095 398,121 +0.34(+3.91%)
Mar 21, 2008 8.745 8.801 8.483 8.753 946,988 +0.00(+0.00%)
Mar 20, 2008 8.745 8.801 8.483 8.753 946,988 +0.09(+1.01%)
Mar 19, 2008 8.706 9.064 8.626 8.666 509,868 -0.01(-0.09%)
Mar 18, 2008 8.459 8.690 8.347 8.674 389,194 +0.28(+3.32%)
Mar 17, 2008 8.435 8.610 8.379 8.395 307,155 -0.15(-1.77%)
Mar 14, 2008 9.080 9.135 8.499 8.546 742,466 -0.47(-5.21%)
Mar 13, 2008 8.889 9.111 8.785 9.016 426,327 +0.03(+0.35%)
Mar 12, 2008 9.119 9.318 8.849 8.984 682,805 -0.10(-1.14%)
Mar 11, 2008 8.920 9.223 8.706 9.088 687,884 +0.33(+3.82%)
Mar 10, 2008 8.753 8.881 8.753 8.753 519,058 +0.02(+0.27%)
Mar 07, 2008 8.710 8.912 8.682 8.729 596,640 -0.03(-0.36%)
Mar 06, 2008 8.849 9.430 8.753 8.761 972,608 +0.16(+1.85%)
Mar 05, 2008 8.634 8.674 8.475 8.602 381,696 +0.01(+0.09%)
Mar 04, 2008 8.626 8.761 8.499 8.594 1,145,485 -0.06(-0.74%)
Mar 03, 2008 9.048 9.088 8.554 8.658 1,034,638 -0.37(-4.14%)
Feb 29, 2008 9.159 9.231 8.952 9.032 971,552 -0.21(-2.32%)
Feb 28, 2008 9.247 9.398 9.167 9.247 646,321 -0.07(-0.77%)
Feb 27, 2008 9.358 9.533 9.279 9.318 524,893 -0.06(-0.68%)
Feb 26, 2008 9.406 9.549 9.310 9.382 400,133 -0.02(-0.17%)
Feb 25, 2008 9.358 9.430 9.239 9.398 462,829 +0.02(+0.17%)
Feb 22, 2008 9.286 9.414 9.072 9.382 580,404 +0.14(+1.46%)
Feb 21, 2008 9.828 9.939 9.231 9.247 640,226 -0.53(-5.37%)
Feb 20, 2008 9.605 9.820 9.597 9.772 376,543 +0.14(+1.49%)
Feb 19, 2008 9.708 9.796 9.541 9.629 467,573 -0.06(-0.66%)
Feb 18, 2008 9.716 9.804 9.613 9.692 464,144 +0.00(+0.00%)
Feb 15, 2008 9.716 9.804 9.613 9.692 463,987 -0.08(-0.81%)
Feb 14, 2008 9.963 10.03 9.637 9.772 803,753 -0.21(-2.07%)
Feb 13, 2008 9.764 10.02 9.692 9.979 417,764 +0.30(+3.13%)
Feb 12, 2008 9.692 9.859 9.549 9.676 712,360 +0.02(+0.16%)
Feb 11, 2008 9.637 9.740 9.477 9.660 488,039 +0.02(+0.17%)
Feb 08, 2008 9.748 9.899 9.557 9.645 365,018 -0.14(-1.46%)
Feb 07, 2008 9.764 9.963 9.589 9.788 884,380 -0.02(-0.16%)
Feb 06, 2008 9.875 10.11 9.796 9.804 495,645 -0.01(-0.08%)
Feb 05, 2008 9.979 10.16 9.812 9.812 614,677 -0.32(-3.14%)
Feb 04, 2008 10.14 10.36 10.10 10.13 625,404 -0.05(-0.47%)
Feb 01, 2008 10.14 10.23 9.939 10.18 689,099 +0.02(+0.23%)
Jan 31, 2008 9.883 10.23 9.883 10.15 913,282 +0.09(+0.87%)
Jan 30, 2008 10.74 10.79 9.947 10.07 1,036,595 -0.62(-5.81%)
Jan 29, 2008 10.51 10.73 10.26 10.69 743,083 +0.39(+3.79%)
Jan 28, 2008 10.03 10.33 10.03 10.30 694,797 +0.17(+1.65%)
Jan 25, 2008 10.54 10.54 10.09 10.13 694,521 -0.36(-3.41%)
Jan 24, 2008 10.51 10.61 10.42 10.49 689,086 -0.14(-1.27%)
Jan 23, 2008 9.939 10.66 9.883 10.62 836,100 +0.40(+3.89%)
Jan 22, 2008 10.29 10.63 9.947 10.23 791,754 -0.12(-1.15%)
Jan 21, 2008 10.30 10.41 10.11 10.34 1,252,945 +0.00(+0.00%)
Jan 18, 2008 10.30 10.41 10.11 10.34 1,252,945 +0.13(+1.25%)
Jan 17, 2008 10.38 10.38 10.09 10.22 990,216 -0.16(-1.53%)
Jan 16, 2008 9.939 10.54 9.939 10.38 946,192 +0.44(+4.40%)
Jan 15, 2008 10.15 10.25 9.939 9.939 624,991 -0.33(-3.25%)
Jan 14, 2008 10.27 10.38 10.23 10.27 876,941 +0.01(+0.08%)
Jan 11, 2008 10.62 10.62 10.27 10.27 573,770 -0.41(-3.80%)
Jan 10, 2008 10.45 10.76 10.28 10.67 847,943 +0.17(+1.59%)
Jan 09, 2008 10.46 10.83 10.26 10.50 1,067,655 +0.01(+0.08%)
Jan 08, 2008 11.05 11.17 10.49 10.50 1,092,403 -0.53(-4.83%)
Jan 07, 2008 10.51 11.08 10.43 11.03 1,416,748 +0.59(+5.64%)
Jan 04, 2008 10.94 11.02 10.44 10.44 767,431 -0.56(-5.13%)
Jan 03, 2008 11.37 11.53 10.97 11.01 859,641 -0.37(-3.22%)
Jan 02, 2008 11.71 11.76 11.23 11.37 616,375 -0.34(-2.92%)
Jan 01, 2008 11.57 11.95 11.55 11.71 777,953 +0.00(+0.00%)
Dec 31, 2007 11.57 11.95 11.55 11.71 777,953 +0.10(+0.89%)
Dec 28, 2007 12.12 12.22 11.57 11.61 1,022,876 -0.50(-4.14%)
Dec 27, 2007 12.39 12.44 12.09 12.11 628,485 -0.28(-2.25%)
Dec 26, 2007 12.29 12.45 12.00 12.39 855,567 +0.06(+0.52%)
Dec 24, 2007 12.10 12.38 12.02 12.33 348,302 +0.27(+2.24%)
Dec 21, 2007 12.26 12.29 11.94 12.06 1,565,665 +0.05(+0.40%)
Dec 20, 2007 11.86 12.10 11.77 12.01 966,935 -0.16(-1.31%)
Dec 19, 2007 12.40 12.40 12.03 12.17 884,976 -0.21(-1.67%)
Dec 18, 2007 12.74 12.74 12.10 12.37 1,214,012 -0.30(-2.39%)
Dec 17, 2007 12.75 12.89 12.53 12.68 706,671 -0.16(-1.24%)
Dec 14, 2007 12.99 13.20 12.80 12.84 721,019 -0.20(-1.53%)
Dec 13, 2007 12.99 13.24 12.84 13.03 790,432 +0.07(+0.55%)
Dec 12, 2007 13.03 13.04 12.77 12.96 897,696 +0.19(+1.50%)
Dec 11, 2007 13.15 13.34 12.75 12.77 617,331 -0.37(-2.79%)
Dec 10, 2007 13.02 13.16 12.97 13.14 719,284 +0.13(+0.98%)
Dec 07, 2007 13.21 13.22 12.95 13.01 610,838 -0.21(-1.62%)
Dec 06, 2007 13.10 13.23 13.03 13.23 639,276 +0.12(+0.91%)
Dec 05, 2007 13.05 13.23 12.93 13.11 1,148,335 +0.02(+0.18%)
Dec 04, 2007 12.89 13.14 12.76 13.08 1,347,984 +0.12(+0.92%)
Dec 03, 2007 13.11 13.23 12.96 12.96 848,866 -0.22(-1.69%)
Nov 30, 2007 13.50 13.50 12.99 13.19 1,261,905 -0.22(-1.66%)
Nov 29, 2007 13.14 13.43 13.14 13.41 750,480 +0.18(+1.38%)
Nov 28, 2007 13.07 13.33 12.95 13.23 804,564 +0.25(+1.90%)
Nov 27, 2007 12.91 13.07 12.82 12.98 1,022,035 +0.10(+0.80%)
Nov 26, 2007 13.15 13.27 12.88 12.88 948,514 -0.35(-2.65%)
Nov 23, 2007 13.41 13.42 13.12 13.23 282,794 -0.13(-0.95%)
Nov 21, 2007 13.33 13.53 13.25 13.35 1,058,842 -0.02(-0.12%)
Nov 20, 2007 13.85 13.89 13.09 13.37 1,659,112 -0.37(-2.67%)
Nov 19, 2007 13.83 13.92 13.54 13.73 1,162,326 -0.21(-1.48%)
Nov 16, 2007 14.12 14.13 13.72 13.94 1,059,959 -0.14(-1.02%)
Nov 15, 2007 14.42 14.44 13.96 14.08 1,707,574 -0.33(-2.26%)
Nov 14, 2007 14.90 14.94 14.36 14.41 1,624,262 -0.45(-3.05%)
Nov 13, 2007 15.05 15.05 14.68 14.86 767,278 -0.10(-0.69%)
Nov 12, 2007 15.02 15.33 14.92 14.97 732,819 -0.03(-0.21%)
Nov 09, 2007 15.15 15.31 14.89 15.00 838,839 -0.31(-2.03%)
Nov 08, 2007 15.36 15.37 15.08 15.31 1,069,836 +0.03(+0.21%)
Nov 07, 2007 15.10 15.32 15.10 15.28 1,375,108 +0.00(+0.00%)
Nov 06, 2007 15.24 15.29 15.12 15.28 900,394 +0.06(+0.37%)
Nov 05, 2007 15.37 15.47 15.12 15.22 581,104 -0.21(-1.39%)
Nov 02, 2007 15.40 15.67 15.31 15.44 879,025 +0.08(+0.52%)
Nov 01, 2007 16.03 16.35 15.33 15.36 1,277,813 -0.98(-5.99%)
Oct 31, 2007 16.19 16.34 16.03 16.34 1,522,770 +0.18(+1.13%)
Oct 30, 2007 16.35 16.67 16.15 16.15 981,421 -0.20(-1.22%)
Oct 29, 2007 16.70 16.79 16.16 16.35 1,000,829 -0.35(-2.10%)
Oct 26, 2007 15.92 16.77 15.92 16.70 1,085,400 -0.01(-0.05%)
Oct 25, 2007 17.08 17.48 16.50 16.71 1,083,029 -0.20(-1.18%)
Oct 24, 2007 15.99 17.33 15.99 16.91 1,755,866 +0.49(+3.00%)
Oct 23, 2007 16.31 16.66 16.24 16.42 999,247 +0.19(+1.18%)
Oct 22, 2007 15.83 16.29 15.72 16.23 933,199 +0.26(+1.65%)
Oct 19, 2007 16.19 16.29 15.95 15.96 724,289 -0.23(-1.43%)
Oct 18, 2007 15.82 16.38 15.82 16.19 1,073,359 +0.26(+1.65%)
Oct 17, 2007 16.18 16.33 15.80 15.93 1,094,209 -0.18(-1.09%)
Oct 16, 2007 16.68 16.74 16.11 16.11 1,038,435 -0.64(-3.85%)
Oct 15, 2007 17.01 17.05 16.70 16.75 669,612 -0.29(-1.68%)
Oct 12, 2007 16.85 17.14 16.85 17.04 528,842 +0.18(+1.04%)
Oct 11, 2007 16.85 17.06 16.81 16.86 726,010 +0.06(+0.33%)
Oct 10, 2007 16.72 16.97 16.72 16.81 643,357 +0.04(+0.24%)
Oct 09, 2007 16.81 16.81 16.66 16.77 606,064 +0.02(+0.09%)
Oct 08, 2007 16.69 16.79 16.64 16.75 441,496 +0.12(+0.72%)
Oct 05, 2007 16.62 16.71 16.52 16.63 603,585 +0.14(+0.87%)
Oct 04, 2007 16.50 16.78 16.44 16.49 678,471 +0.02(+0.10%)
Oct 03, 2007 17.17 17.32 16.31 16.47 1,620,029 -0.79(-4.56%)
Oct 02, 2007 17.03 17.31 16.96 17.26 306,520 +0.26(+1.54%)
Oct 01, 2007 16.87 17.04 16.79 17.00 877,758 +0.09(+0.52%)
Sep 28, 2007 17.27 17.42 16.84 16.91 592,598 -0.41(-2.39%)
Sep 27, 2007 17.15 17.61 17.15 17.32 761,185 +0.20(+1.16%)
Sep 26, 2007 17.07 17.20 16.85 17.12 563,145 +0.10(+0.61%)
Sep 25, 2007 17.51 17.69 16.95 17.02 974,055 -0.60(-3.43%)
Sep 24, 2007 17.71 17.71 17.40 17.63 717,508 -0.13(-0.72%)
Sep 21, 2007 17.65 17.85 17.44 17.75 818,738 +0.27(+1.55%)
Sep 20, 2007 17.63 17.86 17.35 17.48 818,042 -0.24(-1.35%)
Sep 19, 2007 17.56 17.90 17.54 17.72 553,152 +0.20(+1.14%)
Sep 18, 2007 17.16 17.67 17.07 17.52 456,641 +0.41(+2.42%)
Sep 17, 2007 17.09 17.28 17.08 17.11 769,159 -0.06(-0.37%)
Sep 14, 2007 17.16 17.36 17.01 17.17 344,301 -0.10(-0.55%)
Sep 13, 2007 17.55 17.75 17.25 17.27 431,119 -0.19(-1.09%)
Sep 12, 2007 17.50 17.57 17.30 17.46 666,224 -0.07(-0.41%)
Sep 11, 2007 17.39 17.59 17.32 17.53 345,936 +0.20(+1.15%)
Sep 10, 2007 17.59 17.71 17.19 17.33 481,474 -0.22(-1.27%)
Sep 07, 2007 17.76 18.05 17.52 17.55 427,984 -0.46(-2.56%)
Sep 06, 2007 18.20 18.20 17.70 18.02 725,964 -0.15(-0.83%)
Sep 05, 2007 18.21 18.41 18.13 18.17 584,752 -0.16(-0.87%)
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.