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, 2009 6.380 6.430 6.150 6.290 180,552 -0.01(-0.16%)
Apr 29, 2009 5.900 6.460 5.850 6.300 119,651 +0.43(+7.33%)
Apr 28, 2009 5.770 5.930 5.650 5.870 64,090 +0.05(+0.86%)
Apr 27, 2009 5.820 5.900 5.710 5.820 56,894 -0.12(-2.02%)
Apr 24, 2009 5.760 5.950 5.690 5.940 176,890 +0.22(+3.85%)
Apr 23, 2009 5.750 5.900 5.500 5.720 140,268 +0.00(+0.00%)
Apr 22, 2009 5.500 5.920 5.500 5.720 78,128 +0.15(+2.69%)
Apr 21, 2009 5.450 5.610 5.310 5.570 95,260 +0.29(+5.49%)
Apr 20, 2009 5.280 5.380 5.165 5.280 140,837 -0.13(-2.40%)
Apr 17, 2009 5.400 5.580 5.360 5.410 109,499 +0.04(+0.74%)
Apr 16, 2009 5.230 5.560 5.175 5.370 210,309 +0.17(+3.27%)
Apr 15, 2009 5.090 5.200 4.930 5.200 95,237 +0.08(+1.56%)
Apr 14, 2009 4.900 5.220 4.780 5.120 115,513 +0.12(+2.40%)
Apr 13, 2009 4.560 5.050 4.500 5.000 148,747 +0.36(+7.76%)
Apr 09, 2009 4.400 4.670 4.360 4.640 161,364 +0.35(+8.16%)
Apr 08, 2009 4.410 4.480 4.090 4.290 96,455 -0.07(-1.61%)
Apr 07, 2009 4.980 5.020 4.360 4.360 104,926 -0.68(-13.49%)
Apr 06, 2009 5.180 5.190 4.740 5.040 74,707 -0.22(-4.18%)
Apr 03, 2009 4.870 5.300 4.801 5.260 70,305 +0.36(+7.35%)
Apr 02, 2009 4.710 5.200 4.600 4.900 184,570 +0.27(+5.83%)
Apr 01, 2009 4.300 4.640 4.140 4.630 92,106 +0.31(+7.18%)
Mar 31, 2009 4.560 4.600 4.310 4.320 141,346 -0.17(-3.79%)
Mar 30, 2009 4.780 4.840 4.400 4.490 71,414 -0.70(-13.49%)
Mar 26, 2009 4.940 5.210 4.760 5.190 94,996 +0.28(+5.70%)
Mar 25, 2009 4.960 5.120 4.500 4.910 79,944 -0.02(-0.41%)
Mar 24, 2009 5.160 5.210 4.850 4.930 64,893 -0.32(-6.10%)
Mar 23, 2009 4.850 5.260 4.730 5.250 93,147 +0.62(+13.39%)
Mar 20, 2009 5.190 5.270 4.600 4.630 140,338 -0.51(-9.92%)
Mar 19, 2009 4.980 5.390 4.900 5.140 91,965 +0.14(+2.80%)
Mar 18, 2009 4.180 5.000 4.180 5.000 124,288 +0.83(+19.90%)
Mar 17, 2009 3.860 4.480 3.860 4.170 232,761 +0.30(+7.75%)
Mar 16, 2009 4.250 4.430 3.830 3.870 153,866 -0.38(-8.94%)
Mar 13, 2009 4.410 4.530 4.230 4.250 114,929 -0.12(-2.75%)
Mar 12, 2009 4.210 4.500 4.140 4.370 132,886 +0.15(+3.55%)
Mar 11, 2009 4.050 4.500 4.030 4.220 123,935 +0.18(+4.46%)
Mar 10, 2009 4.050 4.230 3.990 4.040 86,391 +0.09(+2.28%)
Mar 09, 2009 4.400 4.560 3.900 3.950 146,754 -0.47(-10.63%)
Mar 06, 2009 4.750 4.800 4.420 4.420 192,418 -0.29(-6.16%)
Mar 05, 2009 5.040 5.190 4.690 4.710 111,442 -0.42(-8.19%)
Mar 04, 2009 5.170 5.260 5.040 5.130 89,988 -0.12(-2.29%)
Mar 02, 2009 5.550 5.610 5.220 5.250 159,511 -0.30(-5.41%)
Feb 27, 2009 5.530 6.060 5.440 5.550 228,952 -0.07(-1.25%)
Feb 26, 2009 5.790 5.960 5.560 5.620 85,814 -0.14(-2.43%)
Feb 25, 2009 6.010 6.010 5.560 5.760 102,898 -0.27(-4.48%)
Feb 24, 2009 5.610 6.200 5.600 6.030 112,677 +0.51(+9.24%)
Feb 23, 2009 5.650 5.650 5.500 5.520 140,042 -0.05(-0.90%)
Feb 20, 2009 5.600 5.710 5.420 5.570 159,505 -0.08(-1.42%)
Feb 19, 2009 5.660 5.750 5.605 5.650 64,568 +0.05(+0.89%)
Feb 18, 2009 5.580 5.780 5.560 5.600 117,571 +0.13(+2.38%)
Feb 17, 2009 6.020 6.020 5.470 5.470 103,308 -0.69(-11.20%)
Feb 13, 2009 6.310 6.320 6.070 6.160 121,266 -0.16(-2.53%)
Feb 12, 2009 5.970 6.350 5.840 6.320 95,531 +0.27(+4.46%)
Feb 11, 2009 5.990 6.180 5.900 6.050 123,107 +0.11(+1.85%)
Feb 10, 2009 5.840 6.200 5.800 5.940 114,280 +0.08(+1.37%)
Feb 09, 2009 5.650 5.890 5.635 5.860 70,781 +0.16(+2.81%)
Feb 06, 2009 5.580 5.730 5.460 5.700 162,372 +0.13(+2.33%)
Feb 05, 2009 5.510 5.680 5.350 5.570 169,871 -0.01(-0.18%)
Feb 04, 2009 5.730 6.040 5.570 5.580 112,572 -0.17(-2.96%)
Feb 03, 2009 6.020 6.400 5.550 5.750 191,673 -0.22(-3.69%)
Feb 02, 2009 6.280 6.310 4.840 5.970 221,184 -0.54(-8.29%)
Jan 30, 2009 6.760 6.920 6.400 6.510 74,444 -0.20(-2.98%)
Jan 29, 2009 7.340 7.340 6.700 6.710 102,415 -0.70(-9.45%)
Jan 28, 2009 7.330 7.420 6.790 7.410 86,057 +0.22(+3.06%)
Jan 27, 2009 6.880 7.330 6.810 7.190 74,650 +0.32(+4.66%)
Jan 26, 2009 6.640 6.940 6.620 6.870 70,945 +0.22(+3.31%)
Jan 23, 2009 6.070 6.750 6.010 6.650 61,810 +0.37(+5.89%)
Jan 22, 2009 6.100 6.420 5.940 6.280 76,193 +0.12(+1.95%)
Jan 21, 2009 6.440 6.500 6.050 6.160 115,554 -0.26(-4.05%)
Jan 20, 2009 6.710 6.880 6.290 6.420 109,435 -0.40(-5.87%)
Jan 16, 2009 7.140 7.140 6.490 6.820 133,134 -0.41(-5.67%)
Jan 15, 2009 7.020 7.230 6.780 7.230 118,938 +0.19(+2.70%)
Jan 14, 2009 7.520 7.590 6.970 7.040 134,986 -0.61(-7.97%)
Jan 13, 2009 7.480 7.670 7.430 7.650 76,756 +0.15(+2.00%)
Jan 12, 2009 7.710 7.750 7.300 7.500 108,691 -0.20(-2.60%)
Jan 09, 2009 8.330 8.350 7.660 7.700 130,983 -0.64(-7.67%)
Jan 08, 2009 8.320 8.540 8.150 8.340 112,838 -0.03(-0.36%)
Jan 07, 2009 8.320 8.520 8.120 8.370 150,726 -0.13(-1.53%)
Jan 06, 2009 8.100 8.500 7.910 8.500 230,377 +0.45(+5.59%)
Jan 05, 2009 7.310 8.480 7.200 8.050 220,084 +0.76(+10.43%)
Jan 02, 2009 7.900 7.970 7.260 7.290 358,628 -0.73(-9.10%)
Dec 31, 2008 8.040 8.070 7.650 8.020 208,343 +0.01(+0.12%)
Dec 30, 2008 7.660 8.060 7.500 8.010 150,856 +0.36(+4.71%)
Dec 29, 2008 7.820 7.860 7.520 7.650 143,204 -0.17(-2.17%)
Dec 26, 2008 7.690 7.950 7.690 7.820 51,752 +0.18(+2.36%)
Dec 24, 2008 7.590 7.990 7.350 7.640 297,557 +0.05(+0.66%)
Dec 23, 2008 7.460 7.740 7.330 7.590 284,725 +0.12(+1.61%)
Dec 22, 2008 7.000 7.480 6.880 7.470 206,364 +0.51(+7.33%)
Dec 19, 2008 7.000 7.180 6.660 6.960 680,835 +0.16(+2.35%)
Dec 18, 2008 6.980 7.100 6.710 6.800 231,580 -0.10(-1.45%)
Dec 17, 2008 6.780 7.100 6.760 6.900 259,852 +0.00(+0.00%)
Dec 16, 2008 6.490 6.900 6.420 6.900 155,276 +0.54(+8.49%)
Dec 15, 2008 6.560 6.700 6.170 6.360 84,761 -0.21(-3.20%)
Dec 12, 2008 6.160 6.680 5.950 6.570 133,142 +0.35(+5.63%)
Dec 11, 2008 6.400 6.600 6.180 6.220 144,188 -0.27(-4.16%)
Dec 10, 2008 6.490 6.600 6.310 6.490 122,089 +0.11(+1.72%)
Dec 09, 2008 6.120 6.610 5.970 6.380 146,426 +0.18(+2.90%)
Dec 08, 2008 6.130 6.490 5.750 6.200 158,511 +0.24(+4.03%)
Dec 05, 2008 5.300 5.970 5.100 5.960 104,766 +0.59(+10.99%)
Dec 04, 2008 5.310 5.750 5.230 5.370 161,486 -0.01(-0.19%)
Dec 03, 2008 4.910 5.400 4.850 5.380 355,151 +0.40(+8.03%)
Dec 02, 2008 5.310 5.390 4.860 4.980 337,507 +0.14(+2.89%)
Dec 01, 2008 5.540 5.850 4.830 4.840 219,738 -0.88(-15.38%)
Nov 28, 2008 5.890 5.890 5.290 5.720 52,765 -0.24(-4.03%)
Nov 26, 2008 5.660 6.000 5.660 5.960 241,583 +0.15(+2.58%)
Nov 25, 2008 5.390 5.810 5.390 5.810 185,197 +0.46(+8.60%)
Nov 24, 2008 5.660 5.660 5.150 5.350 195,740 -0.20(-3.60%)
Nov 21, 2008 5.300 5.670 4.930 5.550 219,739 +0.36(+6.94%)
Nov 20, 2008 5.110 5.650 5.000 5.190 138,187 +0.04(+0.78%)
Nov 19, 2008 5.400 5.550 5.130 5.150 119,200 -0.28(-5.16%)
Nov 18, 2008 5.250 5.540 5.220 5.430 156,021 +0.24(+4.62%)
Nov 17, 2008 5.710 5.940 5.170 5.190 118,832 -0.56(-9.74%)
Nov 14, 2008 6.180 6.240 5.720 5.750 161,465 -0.59(-9.31%)
Nov 13, 2008 6.050 6.400 5.500 6.340 129,662 +0.28(+4.62%)
Nov 12, 2008 6.010 6.200 6.010 6.060 89,033 -0.03(-0.49%)
Nov 11, 2008 6.020 6.420 5.790 6.090 135,383 +0.02(+0.33%)
Nov 10, 2008 6.270 6.480 5.980 6.070 107,646 -0.11(-1.78%)
Nov 07, 2008 6.080 6.260 6.000 6.180 112,047 +0.18(+3.00%)
Nov 06, 2008 5.990 6.280 5.950 6.000 211,968 -0.04(-0.66%)
Nov 05, 2008 6.390 6.450 5.980 6.040 214,928 -0.41(-6.36%)
Nov 04, 2008 6.620 7.060 6.380 6.450 298,608 +0.05(+0.78%)
Nov 03, 2008 6.590 6.610 6.040 6.400 212,564 +0.10(+1.59%)
Oct 31, 2008 6.330 6.560 6.090 6.300 292,643 -0.10(-1.56%)
Oct 30, 2008 5.370 6.610 5.310 6.400 186,065 +1.25(+24.27%)
Oct 29, 2008 4.780 5.530 4.640 5.150 215,208 +0.24(+4.89%)
Oct 28, 2008 5.140 5.470 4.730 4.910 273,047 -0.12(-2.39%)
Oct 27, 2008 5.590 5.850 5.030 5.030 167,375 -0.62(-10.97%)
Oct 24, 2008 5.600 5.920 5.580 5.650 273,689 -0.26(-4.40%)
Oct 23, 2008 6.020 6.160 5.580 5.910 138,915 -0.10(-1.66%)
Oct 22, 2008 6.560 6.790 6.000 6.010 182,925 -0.61(-9.21%)
Oct 21, 2008 6.930 7.210 6.620 6.620 214,565 -0.47(-6.63%)
Oct 20, 2008 6.870 7.180 6.790 7.090 153,818 +0.12(+1.72%)
Oct 17, 2008 6.980 7.250 5.660 6.970 250,353 -0.19(-2.65%)
Oct 16, 2008 6.490 7.230 6.350 7.160 144,257 +0.72(+11.18%)
Oct 15, 2008 6.750 6.790 6.410 6.440 112,100 -0.38(-5.57%)
Oct 14, 2008 6.710 6.910 6.310 6.820 137,182 +0.17(+2.56%)
Oct 13, 2008 5.470 6.650 5.280 6.650 197,967 +1.36(+25.71%)
Oct 10, 2008 5.740 6.010 5.080 5.290 267,251 -0.51(-8.79%)
Oct 09, 2008 5.830 6.270 5.570 5.800 160,997 +0.11(+1.93%)
Oct 08, 2008 6.220 6.380 5.670 5.690 223,776 -0.65(-10.25%)
Oct 07, 2008 6.520 6.720 6.330 6.340 138,393 -0.12(-1.86%)
Oct 06, 2008 6.720 6.850 6.000 6.460 211,151 -0.64(-9.01%)
Oct 03, 2008 7.130 7.560 7.000 7.100 143,455 +0.09(+1.28%)
Oct 02, 2008 7.270 7.330 7.000 7.010 84,540 -0.32(-4.37%)
Oct 01, 2008 7.570 7.650 7.130 7.330 93,731 -0.32(-4.18%)
Sep 30, 2008 7.090 7.680 6.910 7.650 144,475 +0.64(+9.13%)
Sep 29, 2008 6.910 7.150 6.730 7.010 173,725 -0.01(-0.14%)
Sep 26, 2008 6.860 7.100 6.710 7.020 93,908 +0.04(+0.57%)
Sep 25, 2008 6.880 7.080 6.860 6.980 119,481 +0.14(+2.05%)
Sep 24, 2008 7.100 7.330 6.840 6.840 142,117 -0.26(-3.66%)
Sep 23, 2008 7.470 7.470 7.100 7.100 119,029 -0.37(-4.95%)
Sep 22, 2008 7.710 7.790 7.120 7.470 306,140 -0.20(-2.61%)
Sep 19, 2008 8.020 8.020 7.370 7.670 557,725 -0.34(-4.24%)
Sep 18, 2008 7.180 8.020 7.060 8.010 565,055 +1.04(+14.92%)
Sep 17, 2008 7.290 7.430 6.920 6.970 153,619 -0.48(-6.44%)
Sep 16, 2008 7.330 7.550 7.170 7.450 228,932 -0.05(-0.67%)
Sep 15, 2008 7.510 7.800 7.440 7.500 65,035 -0.28(-3.60%)
Sep 12, 2008 7.960 7.960 7.550 7.780 124,110 -0.25(-3.11%)
Sep 11, 2008 7.900 8.050 7.620 8.030 110,790 +0.03(+0.37%)
Sep 10, 2008 8.110 8.150 7.850 8.000 114,459 +0.00(+0.00%)
Sep 09, 2008 7.920 8.210 7.830 8.000 89,052 +0.11(+1.39%)
Sep 08, 2008 7.690 8.020 7.550 7.890 97,214 +0.37(+4.92%)
Sep 05, 2008 7.390 7.730 7.390 7.520 214,278 +0.04(+0.53%)
Sep 04, 2008 7.630 7.640 7.440 7.480 105,279 -0.24(-3.11%)
Sep 03, 2008 7.680 7.740 7.480 7.720 113,021 +0.03(+0.39%)
Sep 02, 2008 7.910 8.020 7.570 7.690 156,742 -0.06(-0.77%)
Aug 29, 2008 7.880 7.880 7.710 7.750 140,911 -0.17(-2.15%)
Aug 28, 2008 7.770 7.940 7.680 7.920 76,960 +0.20(+2.59%)
Aug 27, 2008 7.670 7.970 7.600 7.720 335,898 +0.04(+0.52%)
Aug 26, 2008 7.670 7.910 7.620 7.680 84,486 -0.01(-0.13%)
Aug 25, 2008 7.720 7.830 7.605 7.690 121,991 -0.06(-0.77%)
Aug 22, 2008 7.700 7.810 7.550 7.750 117,723 +0.11(+1.44%)
Aug 21, 2008 7.770 7.815 7.555 7.640 57,709 -0.22(-2.80%)
Aug 20, 2008 7.860 8.050 7.640 7.860 103,011 +0.05(+0.64%)
Aug 19, 2008 7.830 7.920 7.780 7.810 80,771 -0.06(-0.76%)
Aug 18, 2008 8.180 8.230 7.810 7.870 171,973 -0.28(-3.44%)
Aug 15, 2008 8.220 8.280 7.940 8.150 250,268 -0.07(-0.85%)
Aug 14, 2008 8.200 8.270 8.150 8.220 118,578 -0.07(-0.84%)
Aug 13, 2008 8.160 8.400 8.140 8.290 139,669 +0.10(+1.22%)
Aug 12, 2008 8.090 8.300 8.000 8.190 259,404 +0.09(+1.11%)
Aug 11, 2008 7.450 8.410 7.340 8.100 363,473 +0.65(+8.72%)
Aug 08, 2008 7.160 7.530 7.070 7.450 178,832 +0.30(+4.20%)
Aug 07, 2008 7.300 7.440 7.040 7.150 210,212 -0.20(-2.72%)
Aug 06, 2008 7.350 7.500 7.100 7.350 177,321 -0.03(-0.41%)
Aug 05, 2008 7.160 7.390 7.100 7.380 139,811 +0.33(+4.68%)
Aug 04, 2008 7.240 7.250 7.000 7.050 152,217 -0.18(-2.49%)
Aug 01, 2008 7.050 7.320 6.910 7.230 190,529 +0.17(+2.41%)
Jul 31, 2008 7.120 7.300 7.010 7.060 170,644 -0.15(-2.08%)
Jul 30, 2008 7.300 7.420 7.130 7.210 146,728 -0.04(-0.55%)
Jul 29, 2008 7.250 7.320 6.840 7.250 199,679 +0.37(+5.38%)
Jul 28, 2008 7.240 7.360 6.850 6.880 250,189 -0.44(-6.01%)
Jul 25, 2008 7.180 7.460 7.100 7.320 210,951 +0.20(+2.81%)
Jul 24, 2008 7.030 7.410 6.930 7.120 256,773 -0.05(-0.70%)
Jul 23, 2008 6.970 7.260 6.970 7.170 314,367 +0.10(+1.41%)
Jul 22, 2008 7.100 7.180 6.970 7.070 242,616 -0.06(-0.84%)
Jul 21, 2008 7.240 7.280 7.030 7.130 227,702 -0.10(-1.38%)
Jul 18, 2008 7.440 7.440 7.130 7.230 164,770 -0.17(-2.30%)
Jul 17, 2008 7.210 7.510 7.100 7.400 178,582 +0.21(+2.92%)
Jul 16, 2008 7.000 7.250 7.000 7.190 186,059 +0.21(+3.01%)
Jul 15, 2008 6.760 7.120 6.700 6.980 171,295 +0.12(+1.75%)
Jul 14, 2008 7.210 7.210 6.760 6.860 257,383 -0.22(-3.11%)
Jul 11, 2008 6.910 7.155 6.770 7.080 226,605 +0.09(+1.29%)
Jul 10, 2008 6.810 7.080 6.720 6.990 172,677 +0.19(+2.79%)
Jul 09, 2008 7.170 7.170 6.770 6.800 211,637 -0.38(-5.29%)
Jul 08, 2008 6.820 7.200 6.760 7.180 224,634 +0.36(+5.28%)
Jul 07, 2008 6.830 7.010 6.750 6.820 281,019 +0.03(+0.44%)
Jul 04, 2008 6.830 7.070 6.770 6.790 231,557 +0.00(+0.00%)
Jul 03, 2008 6.830 7.070 6.770 6.790 231,557 -0.15(-2.16%)
Jul 02, 2008 7.090 7.150 6.890 6.940 294,945 -0.16(-2.25%)
Jul 01, 2008 6.910 7.100 6.880 7.100 389,415 +0.10(+1.43%)
Jun 30, 2008 6.990 7.100 6.860 7.000 300,788 +0.01(+0.14%)
Jun 27, 2008 6.710 6.990 6.670 6.990 636,776 +0.24(+3.56%)
Jun 26, 2008 7.130 7.130 6.710 6.750 302,294 -0.46(-6.38%)
Jun 25, 2008 7.120 7.330 7.090 7.210 711,021 +0.12(+1.69%)
Jun 24, 2008 7.000 7.340 7.000 7.090 223,853 +0.02(+0.28%)
Jun 23, 2008 7.640 7.750 7.050 7.070 438,125 -0.58(-7.58%)
Jun 20, 2008 7.870 7.870 7.500 7.650 614,049 -0.24(-3.04%)
Jun 19, 2008 7.550 7.940 7.400 7.890 175,467 +0.34(+4.50%)
Jun 18, 2008 7.600 7.720 7.370 7.550 158,248 -0.07(-0.92%)
Jun 17, 2008 8.160 8.160 7.590 7.620 237,260 -0.52(-6.39%)
Jun 16, 2008 7.940 8.150 7.860 8.140 162,227 +0.18(+2.26%)
Jun 13, 2008 7.670 7.960 7.660 7.960 142,031 +0.36(+4.74%)
Jun 12, 2008 7.640 7.850 7.600 7.600 171,189 +0.01(+0.13%)
Jun 11, 2008 7.810 7.930 7.580 7.590 161,452 -0.26(-3.31%)
Jun 10, 2008 8.040 8.290 7.800 7.850 212,853 -0.36(-4.38%)
Jun 09, 2008 8.460 8.530 8.110 8.210 136,392 -0.18(-2.15%)
Jun 06, 2008 8.680 8.840 8.390 8.390 215,605 -0.36(-4.11%)
Jun 05, 2008 8.350 8.750 8.350 8.750 395,510 +0.41(+4.92%)
Jun 04, 2008 8.080 8.390 8.080 8.340 244,321 +0.21(+2.58%)
Jun 03, 2008 7.990 8.250 7.980 8.130 264,874 +0.19(+2.39%)
Jun 02, 2008 8.300 8.440 7.900 7.940 309,946 -0.40(-4.80%)
May 30, 2008 8.070 8.350 7.870 8.340 442,499 +0.29(+3.60%)
May 29, 2008 8.190 8.330 8.030 8.050 282,736 -0.18(-2.19%)
May 28, 2008 8.290 8.360 8.180 8.230 164,493 +0.01(+0.12%)
May 27, 2008 8.260 8.370 8.040 8.220 211,401 +0.01(+0.12%)
May 26, 2008 8.370 8.380 8.060 8.210 156,833 +0.00(+0.00%)
May 23, 2008 8.370 8.380 8.060 8.210 156,833 -0.24(-2.84%)
May 22, 2008 8.430 8.510 8.300 8.450 132,346 +0.03(+0.36%)
May 21, 2008 8.530 8.710 8.190 8.420 697,540 -0.09(-1.06%)
May 20, 2008 8.500 8.590 8.400 8.510 168,316 -0.01(-0.12%)
May 19, 2008 8.820 8.980 8.510 8.520 187,440 -0.27(-3.07%)
May 16, 2008 8.920 8.920 8.700 8.790 248,728 -0.07(-0.79%)
May 15, 2008 8.750 8.910 8.670 8.860 220,251 +0.13(+1.49%)
May 14, 2008 8.820 8.950 8.700 8.730 355,149 -0.05(-0.57%)
May 13, 2008 8.580 8.840 8.580 8.780 366,459 +0.20(+2.33%)
May 12, 2008 8.480 8.690 8.470 8.580 265,363 +0.10(+1.18%)
May 09, 2008 8.700 8.700 8.380 8.480 292,745 -0.23(-2.64%)
May 08, 2008 8.790 8.810 8.510 8.710 354,803 -0.06(-0.68%)
May 07, 2008 8.820 9.179 8.700 8.770 318,985 -0.25(-2.77%)
May 06, 2008 9.540 9.550 8.970 9.020 664,015 -0.57(-5.94%)
May 05, 2008 9.920 9.920 9.240 9.590 580,797 -0.22(-2.24%)
May 02, 2008 12.52 12.98 9.560 9.810 1,537,049 -3.48(-26.19%)
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.