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 (%)
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%)
May 01, 2008 13.17 13.29 13.03 13.29 219,500 +0.16(+1.22%)
Apr 30, 2008 12.95 13.33 12.95 13.13 197,637 +0.25(+1.94%)
Apr 29, 2008 12.90 13.01 12.79 12.88 108,020 -0.01(-0.08%)
Apr 28, 2008 12.77 12.97 12.73 12.89 112,517 +0.08(+0.62%)
Apr 25, 2008 13.07 13.07 12.61 12.81 197,049 -0.20(-1.54%)
Apr 24, 2008 12.71 13.06 12.40 13.01 241,718 +0.34(+2.68%)
Apr 23, 2008 12.72 12.93 12.39 12.67 202,906 +0.01(+0.08%)
Apr 22, 2008 12.87 12.88 12.55 12.66 119,139 -0.30(-2.31%)
Apr 21, 2008 12.90 13.03 12.83 12.96 157,219 -0.02(-0.15%)
Apr 18, 2008 12.83 13.16 12.74 12.98 180,007 +0.36(+2.85%)
Apr 17, 2008 12.87 12.87 12.50 12.62 189,878 -0.32(-2.47%)
Apr 16, 2008 12.72 13.04 12.51 12.94 151,778 +0.32(+2.54%)
Apr 15, 2008 12.89 12.93 12.40 12.62 187,811 -0.21(-1.64%)
Apr 14, 2008 12.79 13.03 12.61 12.83 171,193 +0.01(+0.08%)
Apr 11, 2008 13.23 13.23 12.76 12.82 227,487 -0.60(-4.47%)
Apr 10, 2008 13.18 13.44 13.16 13.42 329,988 +0.27(+2.05%)
Apr 09, 2008 13.37 13.41 13.09 13.15 350,455 -0.18(-1.35%)
Apr 08, 2008 13.31 13.37 13.18 13.33 217,411 -0.06(-0.45%)
Apr 07, 2008 14.07 14.16 13.34 13.39 300,901 -0.61(-4.36%)
Apr 04, 2008 13.74 14.16 13.41 14.00 194,267 +0.32(+2.34%)
Apr 03, 2008 13.26 13.68 13.24 13.68 125,555 +0.37(+2.78%)
Apr 02, 2008 13.14 13.45 13.04 13.31 237,945 +0.19(+1.45%)
Apr 01, 2008 12.99 13.20 12.67 13.12 244,031 +0.38(+2.98%)
Mar 31, 2008 12.80 12.97 12.63 12.74 401,678 -0.07(-0.55%)
Mar 28, 2008 12.91 13.16 12.76 12.81 264,435 -0.11(-0.85%)
Mar 27, 2008 13.02 13.02 12.59 12.92 188,911 -0.05(-0.39%)
Mar 26, 2008 13.01 13.11 12.73 12.97 147,662 -0.12(-0.92%)
Mar 25, 2008 12.85 13.18 12.85 13.09 152,953 +0.26(+2.03%)
Mar 24, 2008 12.50 12.90 12.42 12.83 234,737 +0.39(+3.14%)
Mar 21, 2008 12.21 12.51 11.94 12.44 609,254 +0.00(+0.00%)
Mar 20, 2008 12.21 12.51 11.94 12.44 609,254 +0.36(+2.98%)
Mar 19, 2008 12.17 12.37 12.00 12.08 226,235 +0.01(+0.08%)
Mar 18, 2008 11.70 12.09 11.57 12.07 188,382 +0.51(+4.41%)
Mar 17, 2008 11.46 11.76 11.26 11.56 243,843 -0.02(-0.17%)
Mar 14, 2008 12.20 12.20 11.31 11.58 298,117 -0.58(-4.77%)
Mar 13, 2008 11.59 12.17 11.59 12.16 222,267 +0.41(+3.49%)
Mar 12, 2008 12.11 12.18 11.71 11.75 364,521 -0.33(-2.73%)
Mar 11, 2008 11.90 12.15 11.69 12.08 241,368 +0.51(+4.41%)
Mar 10, 2008 11.50 11.76 11.50 11.57 155,297 +0.11(+0.96%)
Mar 07, 2008 11.22 11.66 11.22 11.46 160,121 +0.17(+1.51%)
Mar 06, 2008 11.39 11.62 11.24 11.29 114,632 -0.19(-1.66%)
Mar 05, 2008 11.80 11.88 11.35 11.48 351,091 -0.24(-2.05%)
Mar 04, 2008 11.81 11.81 11.44 11.72 226,579 -0.24(-2.01%)
Mar 03, 2008 11.58 12.11 11.44 11.96 510,712 +0.36(+3.10%)
Feb 29, 2008 11.67 11.90 11.60 11.60 281,407 -0.19(-1.61%)
Feb 28, 2008 11.97 12.04 11.73 11.79 269,841 -0.23(-1.91%)
Feb 27, 2008 12.10 12.23 11.96 12.02 143,650 -0.18(-1.48%)
Feb 26, 2008 11.97 12.38 11.93 12.20 475,990 +0.17(+1.41%)
Feb 25, 2008 11.74 12.20 11.72 12.03 175,116 +0.25(+2.12%)
Feb 22, 2008 11.80 11.91 11.60 11.78 137,261 +0.02(+0.17%)
Feb 21, 2008 11.97 12.09 11.69 11.76 190,435 -0.10(-0.84%)
Feb 20, 2008 11.61 11.91 11.58 11.86 154,468 +0.15(+1.28%)
Feb 19, 2008 11.92 12.09 11.57 11.71 182,216 -0.05(-0.43%)
Feb 18, 2008 11.82 11.95 11.66 11.76 211,621 +0.00(+0.00%)
Feb 15, 2008 11.82 11.95 11.66 11.76 211,621 -0.12(-1.01%)
Feb 14, 2008 11.88 12.07 11.78 11.88 317,475 +0.05(+0.42%)
Feb 13, 2008 11.77 11.85 11.66 11.83 263,423 +0.16(+1.37%)
Feb 12, 2008 11.71 11.79 11.63 11.67 313,652 +0.04(+0.34%)
Feb 11, 2008 11.49 11.76 11.26 11.63 265,518 +0.19(+1.66%)
Feb 08, 2008 11.58 11.69 11.19 11.44 303,359 -0.20(-1.72%)
Feb 07, 2008 11.21 11.64 11.15 11.64 360,391 +0.65(+5.91%)
Feb 06, 2008 11.30 11.44 10.96 10.99 292,212 -0.21(-1.87%)
Feb 05, 2008 11.24 11.58 11.20 11.20 403,102 -0.03(-0.27%)
Feb 04, 2008 11.50 11.56 11.12 11.23 305,500 -0.24(-2.09%)
Feb 01, 2008 11.48 11.57 11.35 11.47 862,932 +0.02(+0.17%)
Jan 31, 2008 10.18 11.49 10.18 11.45 1,108,785 +1.22(+11.93%)
Jan 30, 2008 10.58 10.71 10.16 10.23 800,885 +0.31(+3.13%)
Jan 29, 2008 10.70 10.70 9.680 9.920 424,625 -0.60(-5.70%)
Jan 28, 2008 10.05 10.57 9.860 10.52 288,284 +0.43(+4.26%)
Jan 25, 2008 10.40 10.43 9.880 10.09 189,273 -0.15(-1.46%)
Jan 24, 2008 10.37 10.42 9.960 10.24 194,067 -0.05(-0.49%)
Jan 23, 2008 9.560 10.29 9.540 10.29 327,066 +0.48(+4.89%)
Jan 22, 2008 9.460 9.990 9.305 9.810 240,908 -0.02(-0.20%)
Jan 21, 2008 9.810 9.920 9.500 9.830 252,197 +0.00(+0.00%)
Jan 18, 2008 9.810 9.920 9.500 9.830 252,197 +0.14(+1.44%)
Jan 17, 2008 9.470 9.930 9.470 9.690 515,372 +0.22(+2.32%)
Jan 16, 2008 10.00 10.16 9.310 9.470 1,358,924 -0.54(-5.39%)
Jan 15, 2008 10.10 10.23 9.900 10.01 369,191 -0.29(-2.82%)
Jan 14, 2008 10.05 10.38 10.05 10.30 335,025 +0.32(+3.21%)
Jan 11, 2008 10.72 10.72 9.977 9.980 318,100 -0.85(-7.85%)
Jan 10, 2008 11.00 11.16 10.67 10.83 292,558 -0.16(-1.46%)
Jan 09, 2008 10.87 11.08 10.68 10.99 401,310 +0.16(+1.48%)
Jan 08, 2008 10.85 11.19 10.68 10.83 338,189 +0.03(+0.28%)
Jan 07, 2008 10.94 10.97 10.66 10.80 185,346 -0.11(-1.01%)
Jan 04, 2008 11.17 11.53 10.71 10.91 208,123 -0.35(-3.11%)
Jan 03, 2008 11.70 11.82 11.25 11.26 205,565 -0.37(-3.18%)
Jan 02, 2008 12.00 12.15 11.60 11.63 349,094 -0.57(-4.67%)
Jan 01, 2008 12.18 12.48 12.04 12.20 0 +0.00(+0.00%)
Dec 31, 2007 12.18 12.48 12.04 12.20 155,810 -0.07(-0.57%)
Dec 28, 2007 12.55 12.76 12.24 12.27 127,777 -0.13(-1.05%)
Dec 27, 2007 13.00 13.00 12.38 12.40 171,218 -0.63(-4.83%)
Dec 26, 2007 12.81 13.15 12.72 13.03 210,432 +0.29(+2.28%)
Dec 24, 2007 12.77 12.92 12.50 12.74 68,401 -0.07(-0.55%)
Dec 21, 2007 12.60 12.91 12.57 12.81 487,464 +0.41(+3.31%)
Dec 20, 2007 12.15 12.41 12.01 12.40 163,989 +0.37(+3.08%)
Dec 19, 2007 11.97 12.10 11.83 12.03 289,250 +0.01(+0.08%)
Dec 18, 2007 11.88 12.06 11.77 12.02 259,041 +0.27(+2.30%)
Dec 17, 2007 12.00 12.00 11.72 11.75 281,460 -0.33(-2.73%)
Dec 14, 2007 12.50 12.67 12.08 12.08 369,092 -0.46(-3.67%)
Dec 13, 2007 12.85 12.92 12.47 12.54 193,617 -0.41(-3.17%)
Dec 12, 2007 13.15 13.32 12.68 12.95 247,399 +0.11(+0.86%)
Dec 11, 2007 13.15 13.49 12.84 12.84 252,523 -0.32(-2.43%)
Dec 10, 2007 13.47 13.70 13.16 13.16 246,538 -0.26(-1.94%)
Dec 07, 2007 13.59 13.69 13.37 13.42 167,134 -0.10(-0.74%)
Dec 06, 2007 13.26 13.67 13.08 13.52 318,924 +0.22(+1.65%)
Dec 05, 2007 13.22 13.61 13.10 13.30 251,397 +0.25(+1.92%)
Dec 04, 2007 13.32 13.32 12.83 13.05 208,556 -0.41(-3.05%)
Dec 03, 2007 13.56 13.73 12.99 13.46 427,979 -0.07(-0.52%)
Nov 30, 2007 14.52 14.60 13.53 13.53 546,752 -0.82(-5.71%)
Nov 29, 2007 14.76 14.82 14.30 14.35 232,623 -0.47(-3.17%)
Nov 28, 2007 14.14 14.84 14.14 14.82 520,072 +0.86(+6.16%)
Nov 27, 2007 14.01 14.25 13.80 13.96 327,059 -0.04(-0.29%)
Nov 26, 2007 14.53 14.61 14.00 14.00 221,192 -0.54(-3.71%)
Nov 23, 2007 14.47 14.76 14.40 14.54 86,595 +0.18(+1.25%)
Nov 21, 2007 14.77 14.99 14.22 14.36 256,941 -0.54(-3.62%)
Nov 20, 2007 15.39 16.19 14.58 14.90 1,073,396 +0.30(+2.05%)
Nov 19, 2007 14.71 14.77 14.46 14.60 173,712 -0.24(-1.62%)
Nov 16, 2007 14.78 15.08 14.63 14.84 188,321 +0.09(+0.61%)
Nov 15, 2007 14.79 15.06 14.59 14.75 150,106 -0.10(-0.67%)
Nov 14, 2007 15.15 15.28 14.78 14.85 157,804 -0.24(-1.59%)
Nov 13, 2007 14.78 15.21 14.72 15.09 184,911 +0.42(+2.86%)
Nov 12, 2007 14.75 14.99 14.09 14.67 354,451 -0.13(-0.88%)
Nov 09, 2007 14.81 15.03 14.65 14.80 157,212 -0.21(-1.40%)
Nov 08, 2007 15.12 15.27 14.76 15.01 193,643 -0.01(-0.07%)
Nov 07, 2007 15.68 15.72 14.88 15.02 276,919 -0.88(-5.53%)
Nov 06, 2007 15.53 15.96 15.52 15.90 288,493 +0.37(+2.38%)
Nov 05, 2007 15.18 15.73 14.99 15.53 228,611 +0.38(+2.51%)
Nov 02, 2007 15.09 15.74 15.06 15.15 357,551 +0.16(+1.07%)
Nov 01, 2007 15.76 15.76 14.69 14.99 388,247 -0.80(-5.07%)
Oct 31, 2007 15.46 16.30 15.08 15.79 584,051 +0.64(+4.22%)
Oct 30, 2007 14.85 15.49 14.85 15.15 203,743 +0.24(+1.61%)
Oct 29, 2007 15.02 15.47 14.84 14.91 256,543 -0.06(-0.40%)
Oct 26, 2007 14.94 15.40 14.85 14.97 148,589 +0.15(+1.01%)
Oct 25, 2007 15.07 15.46 14.79 14.82 212,589 -0.26(-1.72%)
Oct 24, 2007 15.34 15.64 14.97 15.08 218,223 -0.39(-2.52%)
Oct 23, 2007 15.59 15.68 15.32 15.47 97,072 +0.01(+0.06%)
Oct 22, 2007 15.40 15.60 15.35 15.46 166,700 -0.03(-0.19%)
Oct 19, 2007 15.76 15.77 15.48 15.49 142,080 -0.27(-1.71%)
Oct 18, 2007 15.85 15.98 15.73 15.76 130,194 -0.12(-0.76%)
Oct 17, 2007 16.04 16.26 15.76 15.88 171,061 -0.03(-0.19%)
Oct 16, 2007 15.96 16.26 15.89 15.91 147,529 -0.09(-0.56%)
Oct 15, 2007 16.25 16.37 15.92 16.00 223,060 -0.27(-1.66%)
Oct 12, 2007 16.00 16.43 16.00 16.27 266,908 +0.27(+1.69%)
Oct 11, 2007 16.36 16.60 15.86 16.00 239,834 -0.30(-1.84%)
Oct 10, 2007 16.08 16.30 16.08 16.30 125,797 +0.20(+1.24%)
Oct 09, 2007 16.02 16.26 16.02 16.10 128,957 +0.11(+0.69%)
Oct 08, 2007 16.12 16.14 15.86 15.99 136,899 -0.10(-0.62%)
Oct 05, 2007 16.15 16.46 16.04 16.09 180,336 +0.08(+0.50%)
Oct 04, 2007 15.86 16.10 15.72 16.01 106,542 +0.23(+1.46%)
Oct 03, 2007 15.84 16.03 15.57 15.78 544,967 -0.21(-1.31%)
Oct 02, 2007 16.00 16.08 15.92 15.99 192,917 -0.01(-0.06%)
Oct 01, 2007 15.80 16.18 15.80 16.00 235,274 +0.17(+1.07%)
Sep 28, 2007 16.05 16.12 15.72 15.83 359,095 -0.25(-1.55%)
Sep 27, 2007 16.10 16.43 16.06 16.08 84,828 +0.03(+0.19%)
Sep 26, 2007 16.09 16.25 15.91 16.05 137,215 +0.04(+0.25%)
Sep 25, 2007 16.09 16.20 15.98 16.01 123,535 -0.15(-0.93%)
Sep 24, 2007 16.45 16.48 15.91 16.16 221,583 -0.26(-1.58%)
Sep 21, 2007 16.54 16.59 16.00 16.42 310,027 +0.04(+0.24%)
Sep 20, 2007 16.51 16.78 16.27 16.38 256,713 -0.15(-0.91%)
Sep 19, 2007 16.70 16.87 16.46 16.53 212,234 -0.03(-0.18%)
Sep 18, 2007 16.29 16.80 16.15 16.56 139,297 +0.33(+2.03%)
Sep 17, 2007 16.44 16.46 16.06 16.23 290,204 -0.25(-1.52%)
Sep 14, 2007 16.40 16.58 16.10 16.48 290,772 -0.05(-0.30%)
Sep 13, 2007 16.76 16.86 16.53 16.53 106,288 -0.17(-1.02%)
Sep 12, 2007 16.62 16.81 16.57 16.70 198,247 +0.05(+0.30%)
Sep 11, 2007 16.69 16.86 16.61 16.65 110,691 +0.01(+0.06%)
Sep 10, 2007 16.83 16.93 16.33 16.64 125,561 -0.14(-0.83%)
Sep 07, 2007 16.96 17.04 16.64 16.78 133,676 -0.37(-2.16%)
Sep 06, 2007 17.07 17.18 16.90 17.15 110,915 +0.10(+0.59%)
Sep 05, 2007 17.05 17.18 16.91 17.05 188,911 -0.12(-0.70%)
Sep 04, 2007 17.39 17.49 17.14 17.17 145,117 -0.26(-1.49%)
Aug 31, 2007 17.06 17.60 17.06 17.43 311,680 +0.58(+3.44%)
Aug 30, 2007 16.75 17.09 16.62 16.85 185,180 -0.03(-0.18%)
Aug 29, 2007 16.71 17.08 16.47 16.88 100,024 +0.23(+1.38%)
Aug 28, 2007 16.87 16.90 16.65 16.65 157,221 -0.32(-1.89%)
Aug 27, 2007 17.22 17.29 16.86 16.97 120,124 -0.33(-1.91%)
Aug 24, 2007 16.56 17.53 16.29 17.30 246,486 +0.72(+4.34%)
Aug 23, 2007 16.70 16.70 16.22 16.58 69,909 +0.03(+0.18%)
Aug 22, 2007 16.66 16.89 16.46 16.55 145,015 +0.06(+0.36%)
Aug 21, 2007 16.40 16.60 16.22 16.49 65,440 +0.07(+0.43%)
Aug 20, 2007 16.44 16.70 16.20 16.42 89,813 +0.02(+0.12%)
Aug 17, 2007 16.99 17.00 16.30 16.40 299,865 +0.03(+0.18%)
Aug 16, 2007 15.98 16.52 15.76 16.37 324,838 +0.38(+2.38%)
Aug 15, 2007 16.19 16.62 15.90 15.99 255,067 -0.30(-1.84%)
Aug 14, 2007 16.63 16.82 16.29 16.29 193,470 -0.34(-2.04%)
Aug 13, 2007 16.35 17.15 15.86 16.63 570,508 +0.47(+2.91%)
Aug 10, 2007 15.83 16.90 15.64 16.16 560,143 +0.14(+0.87%)
Aug 09, 2007 16.40 16.50 15.45 16.02 1,322,271 -0.57(-3.44%)
Aug 08, 2007 16.37 16.86 16.37 16.59 758,562 +0.34(+2.09%)
Aug 07, 2007 16.73 16.75 16.00 16.25 548,784 -0.54(-3.22%)
Aug 06, 2007 17.25 17.25 16.45 16.79 802,571 -0.41(-2.38%)
Aug 03, 2007 17.26 17.89 17.15 17.20 339,640 -0.66(-3.70%)
Aug 02, 2007 17.81 17.93 17.51 17.86 227,423 +0.08(+0.45%)
Aug 01, 2007 17.72 18.02 17.45 17.78 313,049 -0.04(-0.22%)
Jul 31, 2007 18.05 18.18 17.78 17.82 255,587 -0.12(-0.67%)
Jul 30, 2007 17.80 18.06 17.53 17.94 192,893 +0.08(+0.45%)
Jul 27, 2007 17.98 18.44 17.69 17.86 374,991 -0.15(-0.83%)
Jul 26, 2007 17.82 18.11 17.60 18.01 436,278 -0.07(-0.39%)
Jul 25, 2007 18.19 18.36 17.90 18.08 525,419 -0.05(-0.28%)
Jul 24, 2007 18.00 18.43 17.82 18.13 901,207 -0.18(-0.98%)
Jul 23, 2007 18.62 19.05 18.29 18.31 1,299,229 -1.70(-8.50%)
Jul 20, 2007 20.33 20.40 19.93 20.01 315,612 -0.36(-1.77%)
Jul 19, 2007 20.41 20.50 20.27 20.37 172,040 +0.06(+0.30%)
Jul 18, 2007 20.27 20.33 20.04 20.31 140,421 -0.11(-0.54%)
Jul 17, 2007 20.27 20.62 20.27 20.42 305,900 +0.16(+0.79%)
Jul 16, 2007 20.22 20.41 20.03 20.26 134,424 -0.06(-0.30%)
Jul 13, 2007 20.39 20.59 20.20 20.32 332,577 -0.09(-0.44%)
Jul 12, 2007 20.49 20.61 20.37 20.41 279,079 +0.04(+0.20%)
Jul 11, 2007 20.50 20.56 20.17 20.37 128,032 -0.10(-0.49%)
Jul 10, 2007 20.54 20.61 20.32 20.47 129,377 -0.23(-1.11%)
Jul 09, 2007 20.83 20.83 20.27 20.70 238,195 -0.14(-0.67%)
Jul 06, 2007 20.80 20.96 20.64 20.84 139,344 +0.04(+0.19%)
Jul 05, 2007 20.97 20.97 20.56 20.80 122,565 -0.17(-0.81%)
Jul 03, 2007 20.96 20.98 20.76 20.97 77,562 +0.10(+0.48%)
Jul 02, 2007 20.53 20.92 20.44 20.87 247,724 +0.40(+1.95%)
Jun 29, 2007 20.63 20.88 20.43 20.47 129,162 -0.13(-0.63%)
Jun 28, 2007 20.90 20.90 20.49 20.60 209,476 -0.29(-1.39%)
Jun 27, 2007 20.50 20.93 20.40 20.89 183,029 +0.19(+0.92%)
Jun 26, 2007 20.81 20.97 20.46 20.70 235,730 -0.08(-0.38%)
Jun 25, 2007 20.76 20.88 20.68 20.78 342,650 -0.04(-0.19%)
Jun 22, 2007 20.80 21.00 20.45 20.82 902,444 -0.57(-2.66%)
Jun 21, 2007 21.30 21.41 21.12 21.39 224,821 +0.08(+0.38%)
Jun 20, 2007 21.62 21.93 21.26 21.31 212,600 -0.29(-1.34%)
Jun 19, 2007 21.71 21.71 21.53 21.60 132,300 -0.25(-1.14%)
Jun 18, 2007 22.14 22.18 21.74 21.85 196,400 -0.28(-1.27%)
Jun 15, 2007 22.16 22.30 21.96 22.13 426,600 +0.27(+1.24%)
Jun 14, 2007 21.74 22.18 21.65 21.86 211,900 +0.35(+1.63%)
Jun 13, 2007 21.33 21.55 21.20 21.51 134,300 +0.19(+0.89%)
Jun 12, 2007 21.66 21.66 21.26 21.32 230,000 -0.45(-2.07%)
Jun 11, 2007 21.87 21.98 21.67 21.77 116,824 -0.19(-0.87%)
Jun 08, 2007 21.59 22.04 21.59 21.96 108,269 +0.28(+1.29%)
Jun 07, 2007 22.06 22.06 21.62 21.68 190,553 -0.44(-1.99%)
Jun 06, 2007 21.79 22.16 21.64 22.12 400,234 +0.30(+1.37%)
Jun 05, 2007 21.87 21.99 21.64 21.82 417,600 -0.17(-0.77%)
Jun 04, 2007 21.79 22.07 21.27 21.99 730,823 +0.16(+0.73%)
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.