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 )

42.78 -0.44 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2008 9.009 9.248 9.001 9.049 369,238 +0.07(+0.80%)
Mar 28, 2008 8.969 9.112 8.953 8.977 358,095 -0.04(-0.44%)
Mar 27, 2008 9.049 9.184 8.921 9.017 392,447 -0.02(-0.26%)
Mar 26, 2008 8.945 9.327 8.823 9.041 543,775 +0.04(+0.44%)
Mar 25, 2008 9.081 9.319 8.874 9.001 348,784 -0.10(-1.05%)
Mar 24, 2008 8.826 9.391 8.571 9.096 398,079 +0.34(+3.91%)
Mar 21, 2008 8.746 8.802 8.484 8.754 946,888 +0.00(+0.00%)
Mar 20, 2008 8.746 8.802 8.484 8.754 946,888 +0.09(+1.01%)
Mar 19, 2008 8.707 9.065 8.627 8.667 509,814 -0.01(-0.09%)
Mar 18, 2008 8.460 8.691 8.348 8.675 389,153 +0.28(+3.32%)
Mar 17, 2008 8.436 8.611 8.380 8.396 307,122 -0.15(-1.77%)
Mar 14, 2008 9.081 9.136 8.500 8.547 742,388 -0.47(-5.21%)
Mar 13, 2008 8.890 9.112 8.786 9.017 426,282 +0.03(+0.35%)
Mar 12, 2008 9.120 9.319 8.850 8.985 682,732 -0.10(-1.14%)
Mar 11, 2008 8.921 9.224 8.707 9.089 687,811 +0.33(+3.82%)
Mar 10, 2008 8.754 8.882 8.754 8.754 519,003 +0.02(+0.27%)
Mar 07, 2008 8.711 8.913 8.683 8.730 596,577 -0.03(-0.36%)
Mar 06, 2008 8.850 9.431 8.754 8.762 972,505 +0.16(+1.85%)
Mar 05, 2008 8.635 8.675 8.476 8.603 381,656 +0.01(+0.09%)
Mar 04, 2008 8.627 8.762 8.500 8.595 1,145,364 -0.06(-0.74%)
Mar 03, 2008 9.049 9.089 8.555 8.659 1,034,529 -0.37(-4.14%)
Feb 29, 2008 9.160 9.232 8.953 9.033 971,450 -0.21(-2.32%)
Feb 28, 2008 9.248 9.399 9.168 9.248 646,253 -0.07(-0.77%)
Feb 27, 2008 9.359 9.534 9.280 9.319 524,838 -0.06(-0.68%)
Feb 26, 2008 9.407 9.550 9.311 9.383 400,091 -0.02(-0.17%)
Feb 25, 2008 9.359 9.431 9.240 9.399 462,780 +0.02(+0.17%)
Feb 22, 2008 9.287 9.415 9.073 9.383 580,343 +0.14(+1.46%)
Feb 21, 2008 9.829 9.940 9.232 9.248 640,159 -0.53(-5.37%)
Feb 20, 2008 9.606 9.821 9.598 9.773 376,503 +0.14(+1.49%)
Feb 19, 2008 9.709 9.797 9.542 9.630 467,524 -0.06(-0.66%)
Feb 18, 2008 9.717 9.805 9.614 9.693 464,095 +0.00(+0.00%)
Feb 15, 2008 9.717 9.805 9.614 9.693 463,938 -0.08(-0.81%)
Feb 14, 2008 9.964 10.03 9.638 9.773 803,667 -0.21(-2.07%)
Feb 13, 2008 9.765 10.02 9.693 9.980 417,720 +0.30(+3.13%)
Feb 12, 2008 9.693 9.860 9.550 9.677 712,285 +0.02(+0.16%)
Feb 11, 2008 9.638 9.741 9.478 9.662 487,988 +0.02(+0.16%)
Feb 08, 2008 9.749 9.900 9.558 9.646 364,979 -0.14(-1.46%)
Feb 07, 2008 9.765 9.964 9.590 9.789 884,286 -0.02(-0.16%)
Feb 06, 2008 9.876 10.11 9.797 9.805 495,592 -0.01(-0.08%)
Feb 05, 2008 9.980 10.16 9.813 9.813 614,612 -0.32(-3.14%)
Feb 04, 2008 10.14 10.36 10.10 10.13 625,338 -0.05(-0.47%)
Feb 01, 2008 10.14 10.23 9.940 10.18 689,026 +0.02(+0.24%)
Jan 31, 2008 9.884 10.23 9.884 10.15 913,185 +0.09(+0.87%)
Jan 30, 2008 10.74 10.79 9.948 10.07 1,036,485 -0.62(-5.81%)
Jan 29, 2008 10.51 10.73 10.26 10.69 743,005 +0.39(+3.79%)
Jan 28, 2008 10.04 10.33 10.03 10.30 694,724 +0.17(+1.65%)
Jan 25, 2008 10.54 10.54 10.09 10.13 694,447 -0.36(-3.41%)
Jan 24, 2008 10.51 10.61 10.43 10.49 689,013 -0.14(-1.27%)
Jan 23, 2008 9.940 10.66 9.884 10.62 836,012 +0.40(+3.89%)
Jan 22, 2008 10.29 10.63 9.948 10.23 791,670 -0.12(-1.15%)
Jan 21, 2008 10.30 10.41 10.12 10.35 1,252,812 +0.00(+0.00%)
Jan 18, 2008 10.30 10.41 10.12 10.35 1,252,812 +0.13(+1.25%)
Jan 17, 2008 10.38 10.38 10.09 10.22 990,112 -0.16(-1.53%)
Jan 16, 2008 9.940 10.54 9.940 10.38 946,092 +0.44(+4.40%)
Jan 15, 2008 10.15 10.25 9.940 9.940 624,924 -0.33(-3.25%)
Jan 14, 2008 10.27 10.38 10.23 10.27 876,848 +0.01(+0.08%)
Jan 11, 2008 10.62 10.62 10.27 10.27 573,709 -0.41(-3.80%)
Jan 10, 2008 10.45 10.76 10.28 10.67 847,853 +0.17(+1.59%)
Jan 09, 2008 10.47 10.83 10.26 10.51 1,067,542 +0.01(+0.08%)
Jan 08, 2008 11.05 11.17 10.49 10.50 1,092,288 -0.53(-4.83%)
Jan 07, 2008 10.51 11.08 10.43 11.03 1,416,597 +0.59(+5.64%)
Jan 04, 2008 10.94 11.02 10.44 10.44 767,350 -0.57(-5.13%)
Jan 03, 2008 11.37 11.53 10.97 11.01 859,550 -0.37(-3.22%)
Jan 02, 2008 11.71 11.76 11.23 11.37 616,310 -0.34(-2.92%)
Jan 01, 2008 11.57 11.95 11.56 11.71 777,871 +0.00(+0.00%)
Dec 31, 2007 11.57 11.95 11.56 11.71 777,871 +0.10(+0.89%)
Dec 28, 2007 12.12 12.22 11.57 11.61 1,022,768 -0.50(-4.14%)
Dec 27, 2007 12.39 12.44 12.09 12.11 628,419 -0.28(-2.25%)
Dec 26, 2007 12.29 12.45 12.00 12.39 855,477 +0.06(+0.52%)
Dec 24, 2007 12.10 12.38 12.02 12.33 348,265 +0.27(+2.24%)
Dec 21, 2007 12.26 12.29 11.94 12.06 1,565,499 +0.05(+0.40%)
Dec 20, 2007 11.87 12.10 11.77 12.01 966,833 -0.16(-1.31%)
Dec 19, 2007 12.40 12.40 12.03 12.17 884,882 -0.21(-1.67%)
Dec 18, 2007 12.74 12.74 12.10 12.38 1,213,884 -0.30(-2.39%)
Dec 17, 2007 12.75 12.89 12.53 12.68 706,597 -0.16(-1.24%)
Dec 14, 2007 12.99 13.20 12.81 12.84 720,942 -0.20(-1.53%)
Dec 13, 2007 12.99 13.24 12.84 13.04 790,348 +0.07(+0.55%)
Dec 12, 2007 13.04 13.04 12.77 12.96 897,601 +0.19(+1.50%)
Dec 11, 2007 13.16 13.34 12.75 12.77 617,266 -0.37(-2.79%)
Dec 10, 2007 13.02 13.16 12.97 13.14 719,208 +0.13(+0.98%)
Dec 07, 2007 13.21 13.22 12.96 13.01 610,773 -0.21(-1.62%)
Dec 06, 2007 13.10 13.23 13.04 13.23 639,209 +0.12(+0.91%)
Dec 05, 2007 13.05 13.23 12.93 13.11 1,148,214 +0.02(+0.18%)
Dec 04, 2007 12.89 13.14 12.76 13.08 1,347,841 +0.12(+0.92%)
Dec 03, 2007 13.12 13.23 12.96 12.96 848,776 -0.22(-1.69%)
Nov 30, 2007 13.51 13.51 12.99 13.19 1,261,771 -0.22(-1.66%)
Nov 29, 2007 13.14 13.43 13.14 13.41 750,400 +0.18(+1.38%)
Nov 28, 2007 13.07 13.33 12.95 13.23 804,479 +0.25(+1.90%)
Nov 27, 2007 12.91 13.07 12.82 12.98 1,021,927 +0.10(+0.80%)
Nov 26, 2007 13.15 13.27 12.88 12.88 948,414 -0.35(-2.65%)
Nov 23, 2007 13.41 13.43 13.12 13.23 282,764 -0.13(-0.95%)
Nov 21, 2007 13.33 13.53 13.25 13.35 1,058,730 -0.02(-0.12%)
Nov 20, 2007 13.85 13.90 13.09 13.37 1,658,936 -0.37(-2.67%)
Nov 19, 2007 13.83 13.92 13.55 13.74 1,162,202 -0.21(-1.48%)
Nov 16, 2007 14.12 14.13 13.72 13.94 1,059,847 -0.14(-1.02%)
Nov 15, 2007 14.42 14.44 13.96 14.09 1,707,393 -0.33(-2.26%)
Nov 14, 2007 14.90 14.95 14.36 14.41 1,624,090 -0.45(-3.05%)
Nov 13, 2007 15.05 15.05 14.68 14.87 767,197 -0.10(-0.69%)
Nov 12, 2007 15.02 15.34 14.92 14.97 732,741 -0.03(-0.21%)
Nov 09, 2007 15.15 15.31 14.89 15.00 838,750 -0.31(-2.03%)
Nov 08, 2007 15.36 15.37 15.08 15.31 1,069,723 +0.03(+0.21%)
Nov 07, 2007 15.10 15.32 15.10 15.28 1,374,962 +0.00(+0.00%)
Nov 06, 2007 15.24 15.30 15.12 15.28 900,298 +0.06(+0.37%)
Nov 05, 2007 15.37 15.47 15.12 15.22 581,043 -0.21(-1.39%)
Nov 02, 2007 15.40 15.67 15.31 15.44 878,932 +0.08(+0.52%)
Nov 01, 2007 16.04 16.35 15.33 15.36 1,277,678 -0.98(-5.99%)
Oct 31, 2007 16.20 16.35 16.04 16.34 1,522,609 +0.18(+1.13%)
Oct 30, 2007 16.35 16.67 16.15 16.16 981,317 -0.20(-1.22%)
Oct 29, 2007 16.70 16.79 16.16 16.35 1,000,723 -0.35(-2.10%)
Oct 26, 2007 15.92 16.78 15.92 16.70 1,085,285 -0.01(-0.05%)
Oct 25, 2007 17.09 17.48 16.51 16.71 1,082,914 -0.20(-1.18%)
Oct 24, 2007 15.99 17.33 15.99 16.91 1,755,680 +0.49(+3.01%)
Oct 23, 2007 16.31 16.66 16.24 16.42 999,141 +0.19(+1.18%)
Oct 22, 2007 15.83 16.29 15.72 16.23 933,100 +0.26(+1.64%)
Oct 19, 2007 16.20 16.29 15.95 15.96 724,212 -0.23(-1.43%)
Oct 18, 2007 15.82 16.39 15.82 16.20 1,073,245 +0.26(+1.65%)
Oct 17, 2007 16.18 16.33 15.80 15.93 1,094,093 -0.18(-1.09%)
Oct 16, 2007 16.68 16.74 16.11 16.11 1,038,325 -0.64(-3.85%)
Oct 15, 2007 17.01 17.05 16.70 16.75 669,541 -0.29(-1.68%)
Oct 12, 2007 16.85 17.14 16.85 17.04 528,786 +0.18(+1.04%)
Oct 11, 2007 16.85 17.06 16.81 16.86 725,933 +0.06(+0.33%)
Oct 10, 2007 16.72 16.98 16.72 16.81 643,289 +0.04(+0.24%)
Oct 09, 2007 16.81 16.82 16.66 16.77 606,000 +0.02(+0.09%)
Oct 08, 2007 16.69 16.79 16.64 16.75 441,449 +0.12(+0.72%)
Oct 05, 2007 16.62 16.71 16.52 16.63 603,521 +0.14(+0.87%)
Oct 04, 2007 16.50 16.78 16.44 16.49 678,399 +0.02(+0.10%)
Oct 03, 2007 17.17 17.33 16.31 16.47 1,619,858 -0.79(-4.56%)
Oct 02, 2007 17.03 17.31 16.96 17.26 306,488 +0.26(+1.54%)
Oct 01, 2007 16.87 17.04 16.79 17.00 877,665 +0.09(+0.52%)
Sep 28, 2007 17.27 17.42 16.84 16.91 592,535 -0.41(-2.39%)
Sep 27, 2007 17.15 17.61 17.15 17.33 761,105 +0.20(+1.16%)
Sep 26, 2007 17.07 17.21 16.86 17.13 563,085 +0.10(+0.61%)
Sep 25, 2007 17.52 17.69 16.95 17.02 973,951 -0.60(-3.43%)
Sep 24, 2007 17.71 17.71 17.41 17.63 717,432 -0.13(-0.72%)
Sep 21, 2007 17.65 17.85 17.44 17.76 818,652 +0.27(+1.55%)
Sep 20, 2007 17.64 17.87 17.35 17.48 817,955 -0.24(-1.35%)
Sep 19, 2007 17.56 17.90 17.54 17.72 553,094 +0.20(+1.14%)
Sep 18, 2007 17.16 17.67 17.07 17.52 456,593 +0.41(+2.42%)
Sep 17, 2007 17.09 17.29 17.09 17.11 769,078 -0.06(-0.37%)
Sep 14, 2007 17.16 17.37 17.02 17.17 344,264 -0.10(-0.55%)
Sep 13, 2007 17.55 17.76 17.25 17.27 431,073 -0.19(-1.09%)
Sep 12, 2007 17.50 17.57 17.30 17.46 666,154 -0.07(-0.41%)
Sep 11, 2007 17.39 17.60 17.33 17.53 345,899 +0.20(+1.15%)
Sep 10, 2007 17.60 17.72 17.19 17.33 481,423 -0.22(-1.27%)
Sep 07, 2007 17.76 18.05 17.52 17.56 427,939 -0.46(-2.56%)
Sep 06, 2007 18.20 18.20 17.70 18.02 725,887 -0.15(-0.83%)
Sep 05, 2007 18.22 18.42 18.13 18.17 584,690 -0.16(-0.87%)
Sep 04, 2007 18.38 18.46 18.22 18.33 450,793 -0.07(-0.39%)
Aug 31, 2007 18.76 18.82 18.35 18.40 396,662 -0.18(-0.99%)
Aug 30, 2007 18.50 18.83 18.18 18.58 377,155 -0.10(-0.55%)
Aug 29, 2007 18.44 18.72 18.22 18.69 539,616 +0.33(+1.78%)
Aug 28, 2007 18.75 18.93 18.36 18.36 494,113 -0.57(-2.99%)
Aug 27, 2007 18.92 19.08 18.68 18.93 365,442 -0.03(-0.17%)
Aug 24, 2007 18.64 18.97 18.52 18.96 462,451 +0.25(+1.36%)
Aug 23, 2007 18.74 18.85 18.58 18.70 742,344 +0.06(+0.30%)
Aug 22, 2007 18.65 19.05 18.57 18.65 1,118,743 +0.14(+0.77%)
Aug 21, 2007 18.29 18.76 18.29 18.50 869,133 +0.12(+0.65%)
Aug 20, 2007 18.40 18.86 18.22 18.38 1,093,935 -0.01(-0.04%)
Aug 17, 2007 18.82 18.89 17.76 18.39 1,506,893 +0.30(+1.67%)
Aug 16, 2007 17.87 18.37 17.68 18.09 1,220,110 +0.17(+0.93%)
Aug 15, 2007 17.85 18.52 17.80 17.92 1,422,051 +0.06(+0.36%)
Aug 14, 2007 18.11 18.34 17.86 17.86 1,109,133 -0.25(-1.41%)
Aug 13, 2007 17.60 18.39 17.25 18.11 2,063,058 +0.60(+3.41%)
Aug 10, 2007 16.47 18.41 16.31 17.52 2,701,316 +0.84(+5.01%)
Aug 09, 2007 16.44 17.09 15.63 16.68 4,697,059 -0.31(-1.83%)
Aug 08, 2007 18.98 19.11 16.39 16.99 2,857,945 -1.95(-10.29%)
Aug 07, 2007 19.24 19.38 18.75 18.94 1,388,035 -0.34(-1.77%)
Aug 06, 2007 19.17 19.59 19.04 19.28 1,117,044 +0.19(+1.00%)
Aug 03, 2007 19.22 20.51 19.08 19.09 1,060,320 -1.25(-6.14%)
Aug 02, 2007 20.44 20.80 20.29 20.34 1,697,043 -0.08(-0.39%)
Aug 01, 2007 19.82 20.45 19.41 20.42 1,346,356 +0.51(+2.56%)
Jul 31, 2007 19.72 20.27 19.38 19.91 1,106,120 +0.35(+1.79%)
Jul 30, 2007 19.39 19.86 19.10 19.56 826,020 +0.17(+0.86%)
Jul 27, 2007 19.91 20.49 19.24 19.39 1,070,760 -0.48(-2.40%)
Jul 26, 2007 20.98 21.11 19.82 19.87 1,144,164 -1.44(-6.76%)
Jul 25, 2007 20.93 21.69 20.84 21.31 1,759,402 +1.38(+6.95%)
Jul 24, 2007 20.37 20.47 19.87 19.93 481,124 -0.68(-3.32%)
Jul 23, 2007 20.52 21.12 20.40 20.61 409,288 +0.09(+0.43%)
Jul 20, 2007 20.94 20.99 20.43 20.52 476,665 -0.46(-2.20%)
Jul 19, 2007 21.20 21.38 20.80 20.99 446,757 -0.14(-0.64%)
Jul 18, 2007 21.02 21.19 20.79 21.12 294,431 -0.05(-0.23%)
Jul 17, 2007 21.34 21.38 21.13 21.17 309,147 -0.04(-0.19%)
Jul 16, 2007 21.26 21.43 21.11 21.21 236,058 -0.14(-0.67%)
Jul 13, 2007 21.54 21.61 21.26 21.35 296,311 -0.21(-0.96%)
Jul 12, 2007 20.93 21.56 20.91 21.56 475,219 +0.57(+2.69%)
Jul 11, 2007 21.01 21.05 20.87 20.99 436,049 -0.05(-0.23%)
Jul 10, 2007 21.16 21.29 20.70 21.04 538,642 -0.09(-0.41%)
Jul 09, 2007 21.24 21.24 21.05 21.13 477,508 -0.10(-0.45%)
Jul 06, 2007 21.03 21.33 20.98 21.23 578,424 +0.14(+0.64%)
Jul 05, 2007 21.13 21.48 20.80 21.09 553,095 -0.02(-0.08%)
Jul 03, 2007 21.25 21.37 21.02 21.11 325,303 -0.05(-0.23%)
Jul 02, 2007 21.21 21.46 21.12 21.15 583,406 +0.06(+0.26%)
Jun 29, 2007 21.26 21.45 21.06 21.10 540,423 -0.10(-0.45%)
Jun 28, 2007 20.97 21.41 20.89 21.19 544,083 +0.25(+1.22%)
Jun 27, 2007 20.82 20.99 20.74 20.94 671,460 -0.03(-0.15%)
Jun 26, 2007 20.93 21.24 20.80 20.97 835,665 +0.09(+0.42%)
Jun 25, 2007 21.02 21.34 20.80 20.88 523,488 -0.20(-0.94%)
Jun 22, 2007 21.33 21.57 20.84 21.08 1,708,764 -0.32(-1.49%)
Jun 21, 2007 21.00 21.46 20.82 21.40 452,586 +0.34(+1.63%)
Jun 20, 2007 21.61 21.61 21.04 21.06 424,456 -0.56(-2.58%)
Jun 19, 2007 21.54 21.71 21.41 21.61 366,404 +0.03(+0.15%)
Jun 18, 2007 21.53 21.66 21.39 21.58 378,090 +0.12(+0.56%)
Jun 15, 2007 21.74 21.81 21.46 21.46 749,647 -0.04(-0.19%)
Jun 14, 2007 21.54 21.69 21.42 21.50 356,603 -0.01(-0.04%)
Jun 13, 2007 21.20 21.60 21.20 21.51 576,622 +0.29(+1.39%)
Jun 12, 2007 21.10 21.51 21.07 21.22 643,972 -0.01(-0.04%)
Jun 11, 2007 21.30 21.42 21.08 21.23 411,045 -0.16(-0.74%)
Jun 08, 2007 21.10 21.48 20.91 21.38 455,580 +0.26(+1.24%)
Jun 07, 2007 21.49 21.64 21.11 21.12 820,169 -0.49(-2.25%)
Jun 06, 2007 21.65 21.81 21.46 21.61 487,629 -0.18(-0.84%)
Jun 05, 2007 22.11 22.16 21.49 21.79 619,719 -0.36(-1.62%)
Jun 04, 2007 22.43 22.46 22.06 22.15 718,433 -0.31(-1.38%)
Jun 01, 2007 22.23 22.46 22.12 22.46 1,007,998 +0.33(+1.51%)
May 31, 2007 21.81 22.30 21.77 22.12 793,464 +0.33(+1.53%)
May 30, 2007 21.34 21.81 21.10 21.79 1,019,930 +0.31(+1.44%)
May 29, 2007 21.58 21.71 21.42 21.48 739,538 -0.19(-0.88%)
May 25, 2007 21.26 21.71 21.12 21.67 430,173 +0.33(+1.57%)
May 24, 2007 21.88 21.93 21.28 21.34 726,550 -0.61(-2.79%)
May 23, 2007 21.93 22.04 21.62 21.95 540,507 +0.07(+0.33%)
May 22, 2007 21.70 22.02 21.62 21.88 534,868 +0.21(+0.99%)
May 21, 2007 21.50 21.77 21.34 21.66 467,529 +0.12(+0.55%)
May 18, 2007 21.54 21.64 21.15 21.54 444,584 -0.03(-0.15%)
May 17, 2007 21.58 21.70 21.44 21.58 263,898 -0.07(-0.33%)
May 16, 2007 21.50 21.65 21.39 21.65 295,513 +0.17(+0.78%)
May 15, 2007 21.36 21.90 21.36 21.48 570,419 +0.01(+0.04%)
May 14, 2007 21.89 21.99 21.39 21.47 583,636 -0.42(-1.93%)
May 11, 2007 21.60 21.97 21.38 21.89 276,599 +0.28(+1.29%)
May 10, 2007 21.78 21.94 21.46 21.61 484,758 -0.32(-1.45%)
May 09, 2007 21.81 22.05 21.66 21.93 635,708 +0.00(+0.00%)
May 08, 2007 21.61 22.01 21.39 21.93 936,754 +0.24(+1.10%)
May 07, 2007 22.18 22.18 21.67 21.69 654,009 -0.56(-2.50%)
May 04, 2007 21.46 22.26 21.46 22.25 943,820 +0.68(+3.14%)
May 03, 2007 21.46 21.63 21.03 21.58 769,726 +0.07(+0.33%)
May 02, 2007 21.48 21.65 21.10 21.50 471,876 +0.10(+0.48%)
May 01, 2007 21.29 21.64 21.24 21.40 837,066 +0.09(+0.41%)
Apr 30, 2007 21.36 21.50 21.23 21.31 1,004,319 +0.01(+0.04%)
Apr 27, 2007 21.16 21.46 21.00 21.30 1,019,552 -0.02(-0.07%)
Apr 26, 2007 21.45 21.60 21.28 21.32 791,777 -0.18(-0.81%)
Apr 25, 2007 20.73 22.20 20.60 21.50 1,800,154 +0.91(+4.41%)
Apr 24, 2007 20.51 20.64 20.24 20.59 623,300 +0.25(+1.25%)
Apr 23, 2007 20.49 20.60 20.28 20.33 781,863 -0.37(-1.77%)
Apr 20, 2007 20.38 20.92 20.31 20.70 810,705 +0.49(+2.44%)
Apr 19, 2007 20.17 20.35 19.91 20.21 498,475 +0.02(+0.08%)
Apr 18, 2007 20.49 20.62 20.17 20.19 723,810 -0.41(-1.97%)
Apr 17, 2007 20.30 20.72 20.19 20.60 1,118,578 +0.27(+1.33%)
Apr 16, 2007 20.04 20.33 20.04 20.33 450,817 +0.34(+1.71%)
Apr 13, 2007 19.84 19.99 19.75 19.98 361,949 +0.18(+0.88%)
Apr 12, 2007 19.64 19.81 19.46 19.81 945,887 +0.17(+0.85%)
Apr 11, 2007 19.78 19.78 19.55 19.64 753,797 -0.18(-0.92%)
Apr 10, 2007 19.72 19.87 19.63 19.82 470,140 +0.06(+0.28%)
Apr 09, 2007 19.97 19.97 19.65 19.77 546,796 -0.14(-0.72%)
Apr 05, 2007 19.97 20.06 19.89 19.91 397,689 +0.00(+0.00%)
Apr 04, 2007 19.97 20.02 19.81 19.91 454,674 -0.06(-0.28%)
Apr 03, 2007 19.89 19.98 19.71 19.97 590,440 +0.08(+0.40%)
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.