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 30, 2007 18.51 18.77 18.39 18.47 744,251 -0.36(-1.91%)
Apr 27, 2007 18.80 19.00 18.78 18.83 627,569 -0.14(-0.74%)
Apr 26, 2007 19.73 19.73 18.83 18.97 649,386 -0.99(-4.96%)
Apr 25, 2007 19.82 20.21 19.74 19.96 261,192 +0.10(+0.50%)
Apr 24, 2007 19.75 20.04 19.68 19.86 246,691 +0.07(+0.35%)
Apr 23, 2007 19.92 19.96 19.68 19.79 113,462 -0.21(-1.05%)
Apr 20, 2007 20.09 20.14 19.82 20.00 130,620 +0.08(+0.40%)
Apr 19, 2007 19.82 20.07 19.47 19.92 205,185 +0.01(+0.05%)
Apr 18, 2007 19.75 20.14 19.75 19.91 238,909 +0.16(+0.81%)
Apr 17, 2007 19.63 19.80 19.57 19.75 164,534 +0.10(+0.51%)
Apr 16, 2007 19.44 19.71 19.41 19.65 220,873 +0.21(+1.08%)
Apr 13, 2007 19.23 19.45 19.18 19.44 268,791 -0.14(-0.72%)
Apr 12, 2007 19.27 19.65 19.20 19.58 236,403 +0.23(+1.19%)
Apr 11, 2007 19.44 19.44 19.21 19.35 180,795 -0.05(-0.26%)
Apr 10, 2007 19.15 19.48 19.12 19.40 135,938 +0.20(+1.04%)
Apr 09, 2007 19.19 19.23 19.06 19.20 273,059 -0.01(-0.05%)
Apr 05, 2007 19.00 19.34 18.98 19.21 108,511 +0.21(+1.11%)
Apr 04, 2007 18.94 19.08 18.88 19.00 749,749 +0.02(+0.11%)
Apr 03, 2007 19.00 19.21 18.97 18.98 200,935 -0.02(-0.11%)
Apr 02, 2007 19.08 19.12 18.78 19.00 110,011 +0.00(+0.00%)
Mar 30, 2007 19.06 19.16 18.86 19.00 238,726 -0.01(-0.05%)
Mar 29, 2007 19.10 19.27 18.73 19.01 130,645 -0.06(-0.31%)
Mar 28, 2007 19.10 19.31 19.05 19.07 355,390 -0.17(-0.88%)
Mar 27, 2007 19.15 19.41 19.14 19.24 196,555 +0.06(+0.31%)
Mar 26, 2007 18.86 19.20 18.85 19.18 189,493 +0.29(+1.54%)
Mar 23, 2007 18.95 19.15 18.75 18.89 387,530 -0.11(-0.58%)
Mar 22, 2007 18.86 19.18 18.86 19.00 152,375 +0.03(+0.16%)
Mar 21, 2007 18.92 19.04 18.77 18.97 192,750 +0.04(+0.21%)
Mar 20, 2007 18.99 19.00 18.73 18.93 350,255 +0.00(+0.00%)
Mar 19, 2007 18.97 19.15 18.91 18.93 349,519 -0.12(-0.63%)
Mar 16, 2007 19.06 19.30 19.00 19.05 324,096 -0.04(-0.21%)
Mar 15, 2007 19.18 19.44 19.01 19.09 115,574 -0.10(-0.52%)
Mar 14, 2007 19.04 19.33 18.92 19.19 143,804 +0.15(+0.79%)
Mar 13, 2007 19.47 19.50 18.99 19.04 219,617 -0.43(-2.21%)
Mar 12, 2007 19.52 19.54 19.37 19.47 136,033 +0.04(+0.21%)
Mar 09, 2007 19.47 19.72 19.32 19.43 85,271 +0.07(+0.36%)
Mar 08, 2007 19.42 19.58 19.20 19.36 143,483 +0.06(+0.31%)
Mar 07, 2007 19.56 19.60 19.24 19.30 171,518 -0.32(-1.63%)
Mar 06, 2007 19.63 19.94 19.56 19.62 144,038 +0.09(+0.46%)
Mar 05, 2007 19.64 19.76 19.28 19.53 201,585 -0.25(-1.26%)
Mar 02, 2007 20.14 20.24 19.77 19.78 146,719 -0.50(-2.47%)
Mar 01, 2007 20.32 20.45 20.09 20.28 234,086 -0.31(-1.51%)
Feb 28, 2007 20.70 21.15 20.50 20.59 190,595 -0.05(-0.24%)
Feb 27, 2007 20.70 20.85 20.58 20.64 265,702 -0.41(-1.95%)
Feb 26, 2007 21.03 21.20 20.96 21.05 160,188 -0.03(-0.14%)
Feb 23, 2007 20.82 21.27 20.82 21.08 133,819 +0.29(+1.39%)
Feb 22, 2007 20.79 20.99 20.64 20.79 129,727 -0.08(-0.38%)
Feb 21, 2007 20.78 20.93 20.67 20.87 110,884 -0.08(-0.38%)
Feb 20, 2007 20.63 20.97 20.40 20.95 144,577 +0.23(+1.11%)
Feb 16, 2007 20.62 20.75 20.47 20.72 78,293 +0.10(+0.48%)
Feb 15, 2007 20.69 20.73 20.51 20.62 103,464 -0.06(-0.29%)
Feb 14, 2007 20.64 20.80 20.54 20.68 119,277 -0.01(-0.05%)
Feb 13, 2007 20.69 20.72 20.51 20.69 159,658 -0.02(-0.10%)
Feb 12, 2007 20.98 20.98 20.56 20.71 134,940 -0.36(-1.71%)
Feb 09, 2007 21.20 21.35 20.99 21.07 106,674 -0.18(-0.85%)
Feb 08, 2007 21.19 21.33 21.07 21.25 117,744 -0.02(-0.09%)
Feb 07, 2007 21.26 21.32 21.14 21.27 292,496 +0.00(+0.00%)
Feb 06, 2007 21.18 21.38 21.01 21.27 202,278 +0.11(+0.52%)
Feb 05, 2007 21.47 21.50 21.09 21.16 147,990 -0.29(-1.35%)
Feb 02, 2007 21.40 21.61 21.20 21.45 221,058 +0.13(+0.61%)
Feb 01, 2007 21.08 21.36 21.05 21.32 196,348 +0.34(+1.62%)
Jan 31, 2007 21.05 21.08 20.83 20.98 262,270 -0.06(-0.29%)
Jan 30, 2007 20.89 21.06 20.77 21.04 316,895 +0.15(+0.72%)
Jan 29, 2007 20.83 20.97 20.64 20.89 194,160 -0.10(-0.48%)
Jan 26, 2007 21.00 21.00 20.66 20.99 127,784 +0.01(+0.05%)
Jan 25, 2007 21.69 21.69 20.58 20.98 565,064 -0.72(-3.32%)
Jan 24, 2007 21.70 22.00 21.53 21.70 357,965 -0.13(-0.60%)
Jan 23, 2007 21.27 22.36 21.26 21.83 330,433 +0.43(+2.01%)
Jan 22, 2007 21.48 21.49 21.17 21.40 207,135 -0.01(-0.05%)
Jan 19, 2007 21.02 21.43 21.01 21.41 150,173 +0.29(+1.37%)
Jan 18, 2007 21.11 21.52 20.93 21.12 314,001 -0.68(-3.12%)
Jan 17, 2007 22.03 22.20 21.72 21.80 132,176 -0.36(-1.62%)
Jan 16, 2007 22.40 22.48 22.00 22.16 185,734 -0.18(-0.81%)
Jan 12, 2007 21.91 22.37 21.89 22.34 152,998 +0.34(+1.55%)
Jan 11, 2007 21.78 22.10 21.77 22.00 72,968 +0.22(+1.01%)
Jan 10, 2007 21.59 21.93 21.36 21.78 188,510 +0.02(+0.09%)
Jan 09, 2007 21.49 21.88 21.33 21.76 305,937 +0.32(+1.49%)
Jan 08, 2007 21.69 21.69 21.04 21.44 222,347 -0.31(-1.43%)
Jan 05, 2007 22.02 22.02 21.51 21.75 159,559 -0.42(-1.89%)
Jan 04, 2007 21.70 22.22 21.68 22.17 184,625 +0.32(+1.46%)
Jan 03, 2007 21.72 21.99 21.60 21.85 323,183 +0.15(+0.69%)
Dec 29, 2006 21.52 21.87 21.52 21.70 156,818 +0.13(+0.60%)
Dec 28, 2006 21.41 21.67 21.34 21.57 125,912 +0.07(+0.33%)
Dec 27, 2006 21.36 21.60 21.30 21.50 247,136 +0.11(+0.51%)
Dec 26, 2006 21.30 21.61 21.24 21.39 131,474 +0.03(+0.14%)
Dec 22, 2006 21.44 21.51 21.21 21.36 123,704 -0.14(-0.65%)
Dec 21, 2006 21.40 21.66 21.40 21.50 281,159 +0.07(+0.33%)
Dec 20, 2006 21.15 21.68 21.15 21.43 194,880 +0.23(+1.08%)
Dec 19, 2006 21.39 21.43 21.06 21.20 171,941 -0.20(-0.93%)
Dec 18, 2006 21.66 21.73 21.32 21.40 153,193 -0.15(-0.70%)
Dec 15, 2006 21.78 21.82 21.37 21.55 313,129 -0.18(-0.83%)
Dec 14, 2006 21.59 22.00 21.55 21.73 269,005 +0.20(+0.93%)
Dec 13, 2006 21.70 21.70 21.43 21.53 139,075 +0.03(+0.14%)
Dec 12, 2006 21.43 21.69 21.25 21.50 146,508 -0.01(-0.05%)
Dec 11, 2006 21.36 21.60 21.23 21.51 103,666 +0.06(+0.28%)
Dec 08, 2006 21.54 21.77 21.12 21.45 77,857 -0.24(-1.11%)
Dec 07, 2006 22.00 22.02 21.67 21.69 113,720 -0.30(-1.36%)
Dec 06, 2006 21.84 22.04 21.64 21.99 222,081 +0.04(+0.18%)
Dec 05, 2006 21.97 22.16 21.90 21.95 157,833 +0.10(+0.46%)
Dec 04, 2006 21.20 22.07 21.20 21.85 219,277 +0.65(+3.07%)
Dec 01, 2006 21.55 21.72 21.11 21.20 168,222 -0.39(-1.81%)
Nov 30, 2006 21.15 21.71 21.01 21.59 189,800 +0.41(+1.94%)
Nov 29, 2006 21.27 21.44 20.93 21.18 178,038 +0.11(+0.52%)
Nov 28, 2006 21.08 21.21 20.90 21.07 195,736 -0.05(-0.24%)
Nov 27, 2006 21.17 21.30 20.85 21.12 456,477 -0.17(-0.80%)
Nov 24, 2006 20.81 21.37 20.80 21.29 70,461 +0.27(+1.28%)
Nov 22, 2006 21.11 21.12 20.95 21.02 203,035 -0.09(-0.43%)
Nov 21, 2006 21.05 21.15 20.91 21.11 273,581 +0.11(+0.52%)
Nov 20, 2006 20.93 21.10 20.80 21.00 167,692 -0.07(-0.33%)
Nov 17, 2006 21.15 21.20 20.91 21.07 197,771 -0.15(-0.71%)
Nov 16, 2006 21.34 21.34 21.01 21.22 277,547 +0.01(+0.05%)
Nov 15, 2006 21.05 21.59 20.98 21.21 433,974 +0.11(+0.52%)
Nov 14, 2006 20.92 21.15 20.81 21.10 599,353 +0.21(+1.01%)
Nov 13, 2006 21.11 21.35 20.83 20.89 455,315 -0.31(-1.46%)
Nov 10, 2006 20.90 21.30 20.60 21.20 222,241 +0.24(+1.15%)
Nov 09, 2006 21.93 21.93 20.85 20.96 326,378 -0.94(-4.29%)
Nov 08, 2006 22.01 22.10 21.70 21.90 110,076 -0.22(-0.99%)
Nov 07, 2006 21.90 22.69 21.84 22.12 303,134 +0.21(+0.96%)
Nov 06, 2006 21.62 22.20 21.26 21.91 398,246 +0.36(+1.67%)
Nov 03, 2006 21.41 21.55 21.06 21.55 247,775 +0.23(+1.08%)
Nov 02, 2006 21.57 21.71 21.27 21.32 522,605 -0.38(-1.75%)
Nov 01, 2006 21.77 21.84 21.56 21.70 508,999 -0.02(-0.09%)
Oct 31, 2006 21.30 21.81 21.19 21.72 309,518 +0.42(+1.97%)
Oct 30, 2006 21.27 21.42 21.11 21.30 495,136 -0.02(-0.09%)
Oct 27, 2006 21.80 21.83 21.17 21.32 266,020 -0.46(-2.11%)
Oct 26, 2006 21.20 22.05 21.20 21.78 651,895 +0.58(+2.74%)
Oct 25, 2006 20.55 21.29 20.48 21.20 1,290,187 +0.67(+3.26%)
Oct 24, 2006 20.60 20.89 19.74 20.53 2,022,162 -1.17(-5.39%)
Oct 23, 2006 22.37 22.42 21.35 21.70 833,583 -1.03(-4.53%)
Oct 20, 2006 23.22 23.26 22.71 22.73 146,587 -0.37(-1.60%)
Oct 19, 2006 23.05 23.50 22.86 23.10 164,387 +0.03(+0.13%)
Oct 18, 2006 23.78 24.09 22.64 23.07 347,600 -0.55(-2.33%)
Oct 17, 2006 23.92 24.42 23.49 23.62 122,335 -0.57(-2.36%)
Oct 16, 2006 24.06 24.55 24.06 24.19 116,987 +0.06(+0.25%)
Oct 13, 2006 23.85 24.46 23.75 24.13 154,765 +0.40(+1.69%)
Oct 12, 2006 23.53 23.99 23.53 23.73 143,456 +0.30(+1.28%)
Oct 11, 2006 23.37 23.80 23.22 23.43 107,088 +0.06(+0.26%)
Oct 10, 2006 23.39 23.51 23.14 23.37 108,993 -0.07(-0.30%)
Oct 09, 2006 23.44 23.78 23.35 23.44 88,343 -0.13(-0.55%)
Oct 06, 2006 23.57 23.78 23.25 23.57 107,182 -0.09(-0.38%)
Oct 05, 2006 23.39 23.82 23.35 23.66 183,674 +0.16(+0.68%)
Oct 04, 2006 22.77 23.53 22.52 23.50 247,237 +0.70(+3.07%)
Oct 03, 2006 22.71 22.97 22.40 22.80 307,976 -0.07(-0.31%)
Oct 02, 2006 22.76 23.48 22.40 22.87 325,151 +0.02(+0.09%)
Sep 29, 2006 22.45 23.09 22.42 22.85 244,558 +0.21(+0.93%)
Sep 28, 2006 22.81 23.00 22.53 22.64 123,312 -0.21(-0.92%)
Sep 27, 2006 22.73 22.92 22.60 22.85 162,828 +0.08(+0.35%)
Sep 26, 2006 23.00 23.14 22.59 22.77 177,963 -0.19(-0.83%)
Sep 25, 2006 22.83 23.02 22.69 22.96 170,351 +0.27(+1.19%)
Sep 22, 2006 22.86 22.94 22.51 22.69 135,405 -0.25(-1.09%)
Sep 21, 2006 23.19 23.35 22.79 22.94 172,781 -0.32(-1.38%)
Sep 20, 2006 23.00 23.51 22.99 23.26 148,195 +0.23(+1.00%)
Sep 19, 2006 22.81 23.07 22.61 23.03 320,927 +0.34(+1.50%)
Sep 18, 2006 22.70 22.99 22.35 22.69 650,569 +0.34(+1.52%)
Sep 15, 2006 23.09 23.10 22.35 22.35 957,502 -0.72(-3.12%)
Sep 14, 2006 23.85 23.87 22.96 23.07 233,634 -0.78(-3.27%)
Sep 13, 2006 23.58 23.87 23.19 23.85 223,378 +0.21(+0.89%)
Sep 12, 2006 23.12 23.85 23.12 23.64 151,673 +0.48(+2.07%)
Sep 11, 2006 23.12 23.50 23.03 23.16 95,713 -0.14(-0.60%)
Sep 08, 2006 23.58 23.58 23.13 23.30 126,717 -0.16(-0.68%)
Sep 07, 2006 23.79 23.96 23.45 23.46 116,100 -0.49(-2.05%)
Sep 06, 2006 24.63 24.63 23.92 23.95 95,349 -0.80(-3.23%)
Sep 05, 2006 24.54 25.15 24.45 24.75 209,975 +0.21(+0.86%)
Sep 01, 2006 24.62 24.94 24.54 24.54 91,820 +0.07(+0.29%)
Aug 31, 2006 24.65 24.88 24.38 24.47 117,080 -0.10(-0.41%)
Aug 30, 2006 24.45 24.87 24.19 24.57 145,117 +0.08(+0.33%)
Aug 29, 2006 24.19 24.51 24.01 24.49 154,269 +0.22(+0.91%)
Aug 28, 2006 24.22 24.50 24.15 24.27 55,212 +0.05(+0.21%)
Aug 25, 2006 24.05 24.52 23.97 24.22 69,387 +0.02(+0.08%)
Aug 24, 2006 24.22 24.34 23.86 24.20 89,152 +0.02(+0.08%)
Aug 23, 2006 25.01 25.08 23.90 24.18 131,325 -0.86(-3.43%)
Aug 22, 2006 25.02 25.31 24.78 25.04 37,088 +0.00(+0.00%)
Aug 21, 2006 25.64 25.64 24.75 25.04 92,045 -0.66(-2.57%)
Aug 18, 2006 25.57 25.74 25.24 25.70 88,783 +0.26(+1.02%)
Aug 17, 2006 24.85 25.48 24.85 25.44 142,352 +0.43(+1.72%)
Aug 16, 2006 24.80 25.02 24.30 25.01 209,893 +0.37(+1.50%)
Aug 15, 2006 24.41 24.66 24.30 24.64 147,733 +0.67(+2.80%)
Aug 14, 2006 23.60 24.41 23.55 23.97 118,037 +0.54(+2.30%)
Aug 11, 2006 23.95 23.95 23.37 23.43 204,968 -0.51(-2.13%)
Aug 10, 2006 23.57 24.24 23.50 23.94 257,876 +0.22(+0.93%)
Aug 09, 2006 23.72 24.35 22.71 23.72 255,747 -0.08(-0.34%)
Aug 08, 2006 24.12 24.24 23.80 23.80 190,014 -0.24(-1.00%)
Aug 07, 2006 23.90 24.16 23.72 24.04 197,123 +0.01(+0.04%)
Aug 04, 2006 24.21 24.49 23.84 24.03 206,052 +0.11(+0.46%)
Aug 03, 2006 23.81 24.06 23.71 23.92 185,968 -0.16(-0.66%)
Aug 02, 2006 23.70 24.24 23.70 24.08 147,155 +0.48(+2.03%)
Aug 01, 2006 23.96 24.00 23.24 23.60 154,844 -0.36(-1.50%)
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%)
Jul 03, 2006 24.85 24.85 24.30 24.64 79,019 -0.21(-0.85%)
Jun 30, 2006 24.95 25.28 24.41 24.85 503,228 +0.00(+0.00%)
Jun 29, 2006 23.60 25.04 23.60 24.85 239,100 +1.50(+6.42%)
Jun 28, 2006 23.00 23.42 22.89 23.35 135,942 +0.38(+1.65%)
Jun 27, 2006 23.78 23.97 22.82 22.97 133,808 -0.85(-3.57%)
Jun 26, 2006 23.28 23.90 23.26 23.82 112,000 +0.66(+2.85%)
Jun 23, 2006 23.65 23.73 22.94 23.16 269,468 -0.75(-3.14%)
Jun 22, 2006 24.17 24.34 23.51 23.91 117,364 -0.36(-1.48%)
Jun 21, 2006 23.70 24.60 23.70 24.27 98,135 +0.52(+2.19%)
Jun 20, 2006 23.77 23.94 23.50 23.75 108,124 -0.07(-0.29%)
Jun 19, 2006 23.97 24.13 23.56 23.82 66,867 -0.28(-1.16%)
Jun 16, 2006 24.59 24.59 23.72 24.10 538,574 -0.55(-2.23%)
Jun 15, 2006 24.21 24.82 24.11 24.65 124,373 +0.68(+2.84%)
Jun 14, 2006 23.68 24.16 23.42 23.97 452,763 +0.44(+1.87%)
Jun 13, 2006 23.53 24.24 23.36 23.53 145,300 -0.01(-0.04%)
Jun 12, 2006 24.19 24.19 23.53 23.54 150,528 -0.73(-3.01%)
Jun 09, 2006 24.99 25.14 24.10 24.27 172,908 -0.67(-2.69%)
Jun 08, 2006 24.50 24.97 23.89 24.94 253,331 +0.27(+1.09%)
Jun 07, 2006 25.05 25.35 24.61 24.67 113,960 -0.41(-1.63%)
Jun 06, 2006 25.33 25.45 24.84 25.08 208,380 -0.20(-0.79%)
Jun 05, 2006 26.13 26.32 25.11 25.28 209,574 -1.00(-3.81%)
Jun 02, 2006 26.73 26.87 25.94 26.28 91,589 -0.37(-1.39%)
Jun 01, 2006 26.33 26.65 25.94 26.65 124,876 +0.36(+1.37%)
May 31, 2006 25.64 26.34 25.60 26.29 445,720 +0.75(+2.94%)
May 30, 2006 26.12 26.43 25.53 25.54 254,116 -0.78(-2.96%)
May 26, 2006 26.12 26.34 25.75 26.32 214,840 +0.21(+0.80%)
May 25, 2006 25.80 26.17 25.60 26.11 394,478 +0.52(+2.03%)
May 24, 2006 24.99 25.70 24.91 25.59 567,555 +0.60(+2.40%)
May 23, 2006 25.34 25.70 24.93 24.99 252,725 -0.18(-0.72%)
May 22, 2006 25.34 25.58 25.11 25.17 278,729 -0.33(-1.29%)
May 19, 2006 24.90 25.71 24.83 25.50 551,887 +0.56(+2.25%)
May 18, 2006 24.88 25.29 24.64 24.94 241,282 +0.25(+1.01%)
May 17, 2006 24.42 25.11 24.15 24.69 220,501 +0.17(+0.69%)
May 16, 2006 24.74 25.00 24.03 24.52 200,958 -0.04(-0.16%)
May 15, 2006 24.90 25.13 24.50 24.56 368,966 -0.46(-1.84%)
May 12, 2006 25.57 25.65 24.81 25.02 270,744 -0.64(-2.49%)
May 11, 2006 26.30 26.31 25.54 25.66 281,112 -0.58(-2.21%)
May 10, 2006 26.00 26.41 25.90 26.24 195,781 +0.22(+0.85%)
May 09, 2006 26.27 26.49 25.95 26.02 144,872 -0.38(-1.44%)
May 08, 2006 26.69 26.95 26.31 26.40 95,784 -0.36(-1.35%)
May 05, 2006 26.85 27.15 26.57 26.76 85,574 +0.11(+0.41%)
May 04, 2006 26.32 26.94 26.30 26.65 130,493 +0.39(+1.49%)
May 03, 2006 26.23 26.71 26.13 26.26 241,942 +0.07(+0.27%)
May 02, 2006 26.13 26.32 25.68 26.19 167,798 +0.00(+0.00%)
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.