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 (%)
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%)
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%)
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.