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 28, 2006 26.89 27.39 26.52 27.04 197,600 +0.00(+0.00%)
Apr 27, 2006 27.80 28.18 26.95 27.04 425,474 +0.34(+1.27%)
Apr 26, 2006 27.85 28.20 26.51 26.70 454,162 -0.80(-2.91%)
Apr 25, 2006 26.85 27.50 26.55 27.50 186,459 +0.70(+2.61%)
Apr 24, 2006 27.01 27.50 26.75 26.80 194,960 -0.26(-0.96%)
Apr 21, 2006 27.80 28.15 26.99 27.06 143,904 -0.73(-2.63%)
Apr 20, 2006 28.53 28.61 27.50 27.79 108,786 -0.71(-2.49%)
Apr 19, 2006 28.30 28.52 28.01 28.50 89,281 +0.20(+0.71%)
Apr 18, 2006 27.22 28.47 27.29 28.30 121,798 +1.08(+3.97%)
Apr 17, 2006 27.60 27.60 26.87 27.22 68,222 -0.29(-1.05%)
Apr 13, 2006 27.48 27.87 26.99 27.51 60,169 +0.04(+0.15%)
Apr 12, 2006 26.94 27.47 26.55 27.47 68,753 +0.53(+1.97%)
Apr 11, 2006 27.69 27.88 26.78 26.94 79,086 -0.74(-2.67%)
Apr 10, 2006 28.30 28.30 27.49 27.68 99,620 -0.54(-1.91%)
Apr 07, 2006 28.84 28.96 28.06 28.22 145,004 -0.72(-2.49%)
Apr 06, 2006 28.48 28.95 28.35 28.94 77,016 +0.35(+1.22%)
Apr 05, 2006 28.53 28.87 28.00 28.59 147,064 +0.10(+0.35%)
Apr 04, 2006 28.93 28.95 28.29 28.49 85,363 -0.04(-0.14%)
Apr 03, 2006 28.95 29.01 28.46 28.53 132,427 -0.48(-1.65%)
Mar 31, 2006 29.00 29.23 28.86 29.01 208,952 +0.03(+0.10%)
Mar 30, 2006 28.69 29.00 28.49 28.98 175,688 +0.26(+0.91%)
Mar 29, 2006 27.63 28.73 27.54 28.72 295,099 +1.27(+4.63%)
Mar 28, 2006 27.39 27.88 27.20 27.45 109,524 +0.00(+0.00%)
Mar 27, 2006 27.62 27.69 27.22 27.45 126,151 -0.33(-1.19%)
Mar 24, 2006 28.04 28.04 26.89 27.78 170,148 -0.08(-0.29%)
Mar 23, 2006 26.72 28.15 26.52 27.86 347,500 +1.07(+3.99%)
Mar 22, 2006 26.00 27.50 25.99 26.79 382,300 -0.42(-1.54%)
Mar 21, 2006 27.98 28.20 27.20 27.21 123,133 -0.75(-2.68%)
Mar 20, 2006 27.40 28.17 27.19 27.96 188,360 +0.63(+2.31%)
Mar 17, 2006 27.84 27.84 27.09 27.33 430,683 -0.34(-1.23%)
Mar 16, 2006 28.10 28.10 27.47 27.67 327,249 -0.22(-0.79%)
Mar 15, 2006 28.12 28.12 27.81 27.89 173,295 -0.15(-0.53%)
Mar 14, 2006 27.71 28.08 27.43 28.04 197,704 +0.32(+1.15%)
Mar 13, 2006 27.86 28.00 27.58 27.72 119,890 -0.01(-0.04%)
Mar 10, 2006 27.39 27.96 27.25 27.73 82,749 +0.18(+0.65%)
Mar 09, 2006 27.70 27.97 27.54 27.55 219,833 +0.01(+0.04%)
Mar 08, 2006 27.67 27.81 27.29 27.54 181,476 -0.25(-0.90%)
Mar 07, 2006 27.67 27.88 27.67 27.79 270,471 +0.01(+0.04%)
Mar 06, 2006 27.95 28.00 27.68 27.78 142,557 +0.02(+0.07%)
Mar 03, 2006 28.01 28.07 27.67 27.76 239,860 -0.24(-0.86%)
Mar 02, 2006 27.72 28.01 26.97 28.00 253,278 +0.22(+0.79%)
Mar 01, 2006 27.01 27.78 27.01 27.78 99,987 +0.88(+3.27%)
Feb 28, 2006 27.94 28.00 26.87 26.90 256,501 -1.04(-3.72%)
Feb 27, 2006 27.40 27.96 27.17 27.94 303,770 +0.55(+2.01%)
Feb 24, 2006 26.58 27.39 26.57 27.39 572,709 +0.71(+2.66%)
Feb 23, 2006 26.26 26.75 26.00 26.68 404,350 +0.23(+0.87%)
Feb 22, 2006 26.30 26.50 26.16 26.45 194,577 +0.32(+1.22%)
Feb 21, 2006 26.41 26.50 25.87 26.13 206,772 -0.41(-1.54%)
Feb 17, 2006 26.85 26.94 26.44 26.54 82,581 -0.35(-1.30%)
Feb 16, 2006 26.75 26.89 26.49 26.89 115,400 +0.23(+0.86%)
Feb 15, 2006 26.30 26.71 26.24 26.66 92,906 +0.19(+0.72%)
Feb 14, 2006 26.88 26.88 26.16 26.47 238,197 -0.25(-0.94%)
Feb 13, 2006 26.67 27.07 26.37 26.72 181,018 -0.20(-0.74%)
Feb 10, 2006 27.00 27.16 26.31 26.92 275,555 -0.20(-0.74%)
Feb 09, 2006 27.75 28.12 27.01 27.12 182,653 -0.41(-1.49%)
Feb 08, 2006 27.58 28.15 27.33 27.53 105,474 +0.17(+0.62%)
Feb 07, 2006 27.63 27.63 27.09 27.36 214,432 -0.47(-1.69%)
Feb 06, 2006 27.37 28.04 27.35 27.83 189,097 +0.19(+0.69%)
Feb 03, 2006 27.91 28.13 27.47 27.64 243,806 -0.45(-1.60%)
Feb 02, 2006 29.06 29.21 27.72 28.09 188,574 -0.98(-3.37%)
Feb 01, 2006 29.30 29.49 29.01 29.07 156,808 -0.28(-0.95%)
Jan 31, 2006 29.40 29.46 28.72 29.35 226,220 -0.08(-0.27%)
Jan 30, 2006 28.70 29.43 28.59 29.43 271,182 +0.75(+2.62%)
Jan 27, 2006 30.15 29.89 27.17 28.68 583,918 -1.47(-4.88%)
Jan 26, 2006 28.48 30.80 28.20 30.15 724,561 +1.67(+5.86%)
Jan 25, 2006 27.75 29.01 27.56 28.48 1,219,095 +1.55(+5.76%)
Jan 24, 2006 26.73 27.37 26.73 26.93 164,205 +0.38(+1.43%)
Jan 23, 2006 26.62 26.91 26.42 26.55 95,685 +0.05(+0.19%)
Jan 20, 2006 27.50 27.50 26.47 26.50 95,583 -0.98(-3.57%)
Jan 19, 2006 26.81 27.50 26.47 27.48 237,270 +0.94(+3.54%)
Jan 18, 2006 26.47 26.92 25.88 26.54 110,405 +0.01(+0.04%)
Jan 17, 2006 26.72 26.89 26.50 26.53 158,626 -0.50(-1.85%)
Jan 13, 2006 26.80 27.08 26.68 27.03 67,001 +0.11(+0.41%)
Jan 12, 2006 26.91 27.06 26.73 26.92 77,700 -0.26(-0.96%)
Jan 11, 2006 26.78 27.20 26.53 27.18 134,010 +0.35(+1.30%)
Jan 10, 2006 27.18 27.18 26.66 26.83 153,453 -0.37(-1.36%)
Jan 09, 2006 26.80 27.21 26.72 27.20 178,095 +0.32(+1.19%)
Jan 06, 2006 26.40 27.00 26.11 26.88 148,451 +0.69(+2.63%)
Jan 05, 2006 25.99 26.43 25.86 26.19 172,334 +0.01(+0.04%)
Jan 04, 2006 25.19 26.24 24.96 26.18 521,238 +1.16(+4.64%)
Jan 03, 2006 25.00 25.28 24.49 25.02 304,138 -0.04(-0.16%)
Dec 30, 2005 24.81 25.33 24.74 25.06 280,336 +0.13(+0.52%)
Dec 29, 2005 25.01 25.04 24.62 24.93 253,393 +0.05(+0.20%)
Dec 28, 2005 24.48 25.11 24.36 24.88 116,900 +0.43(+1.76%)
Dec 27, 2005 25.04 25.55 24.19 24.45 254,300 -0.63(-2.51%)
Dec 23, 2005 24.75 25.23 24.72 25.08 406,202 +0.34(+1.37%)
Dec 22, 2005 24.95 25.32 24.65 24.74 257,469 -0.15(-0.60%)
Dec 21, 2005 24.89 25.03 24.52 24.89 261,682 +0.18(+0.73%)
Dec 20, 2005 24.81 25.03 24.03 24.71 365,109 -0.16(-0.64%)
Dec 19, 2005 25.21 25.23 24.63 24.87 290,251 +0.02(+0.08%)
Dec 16, 2005 24.81 25.18 24.74 24.85 558,719 +0.07(+0.28%)
Dec 15, 2005 25.22 25.47 24.68 24.78 295,378 -0.54(-2.13%)
Dec 14, 2005 26.01 26.17 25.24 25.32 710,596 -0.69(-2.65%)
Dec 13, 2005 26.47 26.73 25.94 26.01 463,533 -0.40(-1.51%)
Dec 12, 2005 27.04 27.19 26.37 26.41 431,315 -0.70(-2.58%)
Dec 09, 2005 26.53 27.19 26.43 27.11 108,925 +0.44(+1.65%)
Dec 08, 2005 26.55 27.23 26.31 26.67 138,230 -0.01(-0.04%)
Dec 07, 2005 27.08 27.12 26.50 26.68 167,993 -0.58(-2.13%)
Dec 06, 2005 26.91 27.36 26.90 27.26 181,576 +0.47(+1.75%)
Dec 05, 2005 27.01 27.01 26.50 26.79 182,497 -0.38(-1.40%)
Dec 02, 2005 27.00 27.20 26.86 27.17 175,297 +0.05(+0.18%)
Dec 01, 2005 26.40 27.47 26.25 27.12 298,358 +1.12(+4.31%)
Nov 30, 2005 25.85 26.30 25.71 26.00 120,272 +0.26(+1.01%)
Nov 29, 2005 26.06 26.18 25.40 25.74 65,494 -0.20(-0.77%)
Nov 28, 2005 26.08 26.30 25.70 25.94 123,767 -0.45(-1.71%)
Nov 25, 2005 26.04 26.39 26.00 26.39 38,229 +0.26(+1.00%)
Nov 23, 2005 26.02 26.30 25.94 26.13 93,336 +0.05(+0.19%)
Nov 22, 2005 26.22 26.31 25.94 26.08 136,007 -0.20(-0.76%)
Nov 21, 2005 26.15 26.40 25.89 26.28 110,694 -0.16(-0.61%)
Nov 18, 2005 26.32 26.50 26.02 26.44 115,648 +0.30(+1.15%)
Nov 17, 2005 25.99 26.15 25.82 26.14 76,142 +0.24(+0.93%)
Nov 16, 2005 25.41 26.01 25.32 25.90 156,400 +0.48(+1.89%)
Nov 15, 2005 25.64 26.10 24.97 25.42 336,077 -0.38(-1.47%)
Nov 14, 2005 25.90 26.00 25.69 25.80 108,304 -0.34(-1.30%)
Nov 11, 2005 26.36 26.50 26.01 26.14 101,739 -0.25(-0.95%)
Nov 10, 2005 26.45 26.58 25.76 26.39 258,777 -0.09(-0.34%)
Nov 09, 2005 25.69 26.50 25.39 26.48 160,993 +0.85(+3.32%)
Nov 08, 2005 26.05 26.15 25.42 25.63 140,347 -0.57(-2.18%)
Nov 07, 2005 25.75 26.27 25.54 26.20 286,912 +0.38(+1.47%)
Nov 04, 2005 25.84 26.15 25.57 25.82 92,891 -0.03(-0.12%)
Nov 03, 2005 25.05 26.04 25.02 25.85 214,559 +1.06(+4.28%)
Nov 02, 2005 24.05 25.35 24.05 24.79 151,075 +0.57(+2.35%)
Nov 01, 2005 24.45 24.60 24.15 24.22 100,763 -0.36(-1.46%)
Oct 31, 2005 24.02 25.10 24.02 24.58 196,204 +0.70(+2.93%)
Oct 28, 2005 23.09 24.07 23.00 23.88 355,210 +0.93(+4.05%)
Oct 27, 2005 24.76 25.00 22.48 22.95 687,733 -2.45(-9.65%)
Oct 26, 2005 25.72 26.10 25.33 25.40 123,035 -0.56(-2.16%)
Oct 25, 2005 26.13 26.26 25.67 25.96 147,920 -0.27(-1.03%)
Oct 24, 2005 25.30 26.26 25.22 26.23 222,721 +0.92(+3.63%)
Oct 21, 2005 24.42 25.40 24.42 25.31 177,549 +0.76(+3.10%)
Oct 20, 2005 25.01 25.32 24.37 24.55 218,894 -0.49(-1.96%)
Oct 19, 2005 24.71 25.07 24.15 25.04 163,718 +0.13(+0.52%)
Oct 18, 2005 25.08 25.19 24.53 24.91 120,319 -0.11(-0.44%)
Oct 17, 2005 25.16 25.31 24.64 25.02 144,604 -0.30(-1.18%)
Oct 14, 2005 24.84 25.67 24.76 25.32 211,699 +0.72(+2.93%)
Oct 13, 2005 24.06 24.99 23.70 24.60 141,584 +0.45(+1.86%)
Oct 12, 2005 24.21 24.50 23.91 24.15 142,013 -0.16(-0.66%)
Oct 11, 2005 24.53 24.75 24.28 24.31 136,326 -0.34(-1.38%)
Oct 10, 2005 25.07 25.10 24.50 24.65 90,440 -0.56(-2.22%)
Oct 07, 2005 25.17 25.41 24.66 25.21 79,573 +0.13(+0.52%)
Oct 06, 2005 25.36 25.81 24.93 25.08 220,174 -0.25(-0.99%)
Oct 05, 2005 25.85 25.90 25.10 25.33 86,871 -0.63(-2.43%)
Oct 04, 2005 25.93 26.26 25.68 25.96 193,970 +0.03(+0.12%)
Oct 03, 2005 25.69 25.98 25.56 25.93 89,373 +0.27(+1.05%)
Sep 30, 2005 25.56 25.74 25.13 25.66 75,686 +0.10(+0.39%)
Sep 29, 2005 24.83 25.64 24.62 25.56 80,858 +0.70(+2.82%)
Sep 28, 2005 24.60 25.11 24.57 24.86 78,397 +0.13(+0.53%)
Sep 27, 2005 24.70 25.15 24.29 24.73 115,287 -0.12(-0.48%)
Sep 26, 2005 24.95 24.96 24.58 24.85 99,810 +0.04(+0.16%)
Sep 23, 2005 24.81 24.86 24.23 24.81 108,790 +0.58(+2.39%)
Sep 22, 2005 24.23 24.38 23.86 24.23 185,822 +0.20(+0.83%)
Sep 21, 2005 24.74 24.76 24.02 24.03 243,533 -0.81(-3.26%)
Sep 20, 2005 25.15 25.29 24.81 24.84 137,192 -0.42(-1.66%)
Sep 19, 2005 25.63 25.74 25.14 25.26 140,644 -0.40(-1.56%)
Sep 16, 2005 25.10 25.79 24.90 25.66 279,037 +0.78(+3.14%)
Sep 15, 2005 25.41 25.55 24.82 24.88 68,461 -0.38(-1.50%)
Sep 14, 2005 25.56 25.66 25.25 25.26 52,000 -0.44(-1.71%)
Sep 13, 2005 25.85 25.88 25.51 25.70 163,592 -0.24(-0.93%)
Sep 12, 2005 25.55 26.14 25.55 25.94 78,916 +0.29(+1.13%)
Sep 09, 2005 25.71 25.78 25.59 25.65 205,689 -0.04(-0.16%)
Sep 08, 2005 25.61 25.83 25.41 25.69 53,098 -0.12(-0.46%)
Sep 07, 2005 25.62 25.95 25.55 25.81 168,008 +0.04(+0.16%)
Sep 06, 2005 24.88 25.77 24.88 25.77 195,777 +0.77(+3.08%)
Sep 02, 2005 25.49 25.49 24.88 25.00 172,665 -0.61(-2.38%)
Sep 01, 2005 25.63 25.66 25.21 25.61 91,886 +0.14(+0.55%)
Aug 31, 2005 25.00 25.83 24.96 25.47 187,294 +0.36(+1.43%)
Aug 30, 2005 25.00 25.22 24.70 25.11 198,903 -0.04(-0.16%)
Aug 29, 2005 25.20 25.20 24.60 25.15 267,347 -0.16(-0.63%)
Aug 26, 2005 25.60 25.86 25.05 25.31 153,610 -0.44(-1.71%)
Aug 25, 2005 25.46 25.95 25.45 25.75 113,217 +0.28(+1.10%)
Aug 24, 2005 25.48 25.87 25.40 25.47 230,239 -0.08(-0.31%)
Aug 23, 2005 25.90 25.95 25.45 25.55 93,728 -0.35(-1.35%)
Aug 22, 2005 25.94 26.30 25.52 25.90 221,690 -0.17(-0.65%)
Aug 19, 2005 26.01 26.19 25.93 26.07 244,054 -0.12(-0.46%)
Aug 18, 2005 25.93 26.31 25.65 26.19 134,669 +0.08(+0.31%)
Aug 17, 2005 24.66 26.20 24.65 26.11 344,765 +1.17(+4.69%)
Aug 16, 2005 25.70 25.70 24.94 24.94 112,562 -0.83(-3.22%)
Aug 15, 2005 25.51 25.95 25.32 25.77 132,420 +0.02(+0.08%)
Aug 12, 2005 25.51 25.83 25.17 25.75 175,770 +0.07(+0.27%)
Aug 11, 2005 25.10 25.71 25.10 25.68 97,569 +0.54(+2.15%)
Aug 10, 2005 25.00 25.44 24.95 25.14 154,585 +0.07(+0.28%)
Aug 09, 2005 25.11 25.31 25.00 25.07 163,696 +0.06(+0.24%)
Aug 08, 2005 25.10 25.36 25.00 25.01 105,894 -0.15(-0.60%)
Aug 05, 2005 25.04 25.36 24.93 25.16 128,114 +0.06(+0.24%)
Aug 04, 2005 25.36 25.37 25.00 25.10 136,837 -0.37(-1.45%)
Aug 03, 2005 25.27 25.50 25.02 25.47 215,923 +0.16(+0.63%)
Aug 02, 2005 25.00 25.49 24.98 25.31 212,669 +0.18(+0.72%)
Aug 01, 2005 24.86 25.41 24.78 25.13 97,052 +0.18(+0.72%)
Jul 29, 2005 24.77 25.10 24.56 24.95 98,558 +0.04(+0.16%)
Jul 28, 2005 24.76 24.92 24.66 24.91 118,458 +0.16(+0.65%)
Jul 27, 2005 24.77 24.84 24.30 24.75 178,458 +0.04(+0.16%)
Jul 26, 2005 25.08 25.47 24.55 24.71 286,165 -0.36(-1.44%)
Jul 25, 2005 25.25 25.34 24.89 25.07 273,487 -0.17(-0.67%)
Jul 22, 2005 25.28 25.28 24.49 25.24 434,269 -0.10(-0.39%)
Jul 21, 2005 26.04 26.06 24.92 25.34 490,187 -1.30(-4.88%)
Jul 20, 2005 25.92 26.75 25.44 26.64 574,596 +0.74(+2.86%)
Jul 19, 2005 25.50 25.90 25.21 25.90 164,908 +0.49(+1.93%)
Jul 18, 2005 25.49 25.50 25.24 25.41 142,940 -0.08(-0.31%)
Jul 15, 2005 25.08 25.64 24.83 25.49 152,859 +0.22(+0.87%)
Jul 14, 2005 25.09 25.66 25.09 25.27 170,420 +0.11(+0.44%)
Jul 13, 2005 24.73 25.40 24.73 25.16 179,888 +0.34(+1.37%)
Jul 12, 2005 24.12 24.82 23.96 24.82 156,581 +0.62(+2.56%)
Jul 11, 2005 24.11 24.42 23.87 24.20 165,288 +0.03(+0.12%)
Jul 08, 2005 23.76 24.28 23.50 24.17 110,597 +0.44(+1.85%)
Jul 07, 2005 24.00 24.19 23.53 23.73 354,407 -0.53(-2.18%)
Jul 06, 2005 24.29 24.71 24.14 24.26 142,830 +0.09(+0.37%)
Jul 05, 2005 23.64 24.17 23.63 24.17 127,600 +0.29(+1.21%)
Jul 01, 2005 23.93 23.97 23.53 23.88 128,900 +0.01(+0.04%)
Jun 30, 2005 24.03 24.35 23.68 23.87 155,289 -0.10(-0.42%)
Jun 29, 2005 23.87 24.17 23.75 23.97 142,213 +0.07(+0.29%)
Jun 28, 2005 23.21 24.04 23.21 23.90 118,635 +0.76(+3.28%)
Jun 27, 2005 23.45 23.50 23.11 23.14 171,249 -0.43(-1.82%)
Jun 24, 2005 24.11 24.16 23.40 23.57 320,884 -0.60(-2.48%)
Jun 23, 2005 23.93 24.26 23.76 24.17 187,967 +0.29(+1.21%)
Jun 22, 2005 23.80 24.12 23.60 23.88 109,887 +0.19(+0.80%)
Jun 21, 2005 23.94 24.02 23.55 23.69 136,220 -0.17(-0.71%)
Jun 20, 2005 24.15 24.33 23.85 23.86 81,557 -0.42(-1.73%)
Jun 17, 2005 24.71 24.99 24.16 24.28 214,180 -0.35(-1.42%)
Jun 16, 2005 24.67 25.00 24.42 24.63 86,139 -0.05(-0.20%)
Jun 15, 2005 24.43 24.91 24.42 24.68 248,741 +0.11(+0.45%)
Jun 14, 2005 24.18 24.75 24.18 24.57 210,375 +0.38(+1.57%)
Jun 13, 2005 23.83 24.27 23.83 24.19 216,559 +0.24(+1.00%)
Jun 10, 2005 24.08 24.24 23.55 23.95 291,837 -0.26(-1.07%)
Jun 09, 2005 23.76 24.33 23.43 24.21 251,037 +0.37(+1.55%)
Jun 08, 2005 23.50 23.86 23.50 23.84 233,686 +0.31(+1.32%)
Jun 07, 2005 23.28 23.76 23.23 23.53 414,297 +0.31(+1.34%)
Jun 06, 2005 23.28 23.37 22.99 23.22 215,327 -0.16(-0.68%)
Jun 03, 2005 23.63 23.63 23.21 23.38 125,397 -0.22(-0.93%)
Jun 02, 2005 23.36 23.92 23.30 23.60 141,169 +0.00(+0.00%)
Jun 01, 2005 23.63 23.78 23.24 23.60 345,041 +0.06(+0.25%)
May 31, 2005 24.11 24.51 23.52 23.54 173,313 -0.77(-3.17%)
May 27, 2005 23.85 24.31 23.67 24.31 91,061 +0.40(+1.67%)
May 26, 2005 23.83 24.14 23.83 23.91 150,975 +0.01(+0.04%)
May 25, 2005 24.45 24.50 23.81 23.90 154,372 -0.71(-2.89%)
May 24, 2005 24.34 24.73 24.23 24.61 139,500 -0.08(-0.32%)
May 23, 2005 24.78 24.99 24.45 24.69 127,777 -0.23(-0.92%)
May 20, 2005 24.62 24.92 24.35 24.92 110,195 +0.38(+1.55%)
May 19, 2005 24.33 24.79 24.15 24.54 178,472 +0.04(+0.16%)
May 18, 2005 23.47 24.74 23.40 24.50 111,900 +1.22(+5.24%)
May 17, 2005 22.98 23.65 22.79 23.28 140,656 +0.12(+0.52%)
May 16, 2005 23.18 23.40 22.97 23.16 136,180 -0.09(-0.39%)
May 13, 2005 23.08 23.89 23.08 23.25 137,834 +0.16(+0.69%)
May 12, 2005 23.16 23.29 22.82 23.09 319,058 -0.38(-1.62%)
May 11, 2005 24.00 24.00 23.16 23.47 139,705 -0.31(-1.30%)
May 10, 2005 24.06 24.18 23.76 23.78 89,572 -0.42(-1.74%)
May 09, 2005 24.12 24.49 23.98 24.20 138,486 +0.14(+0.58%)
May 06, 2005 24.00 24.37 23.87 24.06 77,808 +0.24(+1.01%)
May 05, 2005 23.82 24.39 23.55 23.82 171,142 -0.11(-0.46%)
May 04, 2005 24.26 24.32 23.83 23.93 206,464 -0.15(-0.62%)
May 03, 2005 24.22 24.52 23.75 24.08 111,173 -0.24(-0.99%)
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.