Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C S G Sys Intl (NQ: CSGS )

40.48 -0.22 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 10.76 10.76 10.44 10.49 568,502 -0.27(-2.50%)
May 29, 2008 10.53 10.90 10.53 10.76 409,697 +0.21(+1.95%)
May 28, 2008 10.79 10.79 10.45 10.55 326,983 -0.09(-0.82%)
May 27, 2008 10.17 10.65 9.993 10.64 481,603 +0.51(+5.07%)
May 26, 2008 10.20 10.20 9.946 10.13 362,664 +0.00(+0.00%)
May 23, 2008 10.20 10.20 9.946 10.13 362,664 -0.13(-1.23%)
May 22, 2008 10.16 10.43 10.06 10.25 272,142 +0.16(+1.56%)
May 21, 2008 10.13 10.43 10.00 10.10 598,839 +0.00(+0.00%)
May 20, 2008 9.906 10.20 9.906 10.10 435,166 +0.15(+1.51%)
May 19, 2008 10.11 10.20 9.859 9.946 383,986 -0.17(-1.72%)
May 16, 2008 10.14 10.27 9.914 10.12 368,611 +0.02(+0.16%)
May 15, 2008 10.02 10.16 9.883 10.10 215,375 +0.06(+0.63%)
May 14, 2008 10.09 10.21 10.00 10.04 257,508 -0.02(-0.24%)
May 13, 2008 9.985 10.12 9.910 10.06 378,168 +0.10(+1.03%)
May 12, 2008 9.851 10.06 9.843 9.962 284,693 +0.16(+1.61%)
May 09, 2008 9.788 10.03 9.701 9.804 219,803 -0.11(-1.12%)
May 08, 2008 9.890 9.977 9.707 9.914 301,294 +0.04(+0.40%)
May 07, 2008 10.06 10.27 9.827 9.875 297,903 -0.19(-1.88%)
May 06, 2008 9.938 10.19 9.788 10.06 408,349 +0.06(+0.63%)
May 05, 2008 9.946 10.02 9.767 10.00 589,964 +0.07(+0.72%)
May 02, 2008 10.37 10.37 9.756 9.930 749,524 -0.39(-3.75%)
May 01, 2008 9.630 10.32 9.630 10.32 638,888 +0.76(+7.93%)
Apr 30, 2008 9.701 9.827 9.519 9.559 368,802 -0.10(-1.06%)
Apr 29, 2008 9.590 9.709 9.488 9.661 388,814 +0.08(+0.82%)
Apr 28, 2008 9.685 9.701 9.480 9.582 418,676 -0.13(-1.30%)
Apr 25, 2008 9.969 9.969 9.582 9.709 483,934 -0.17(-1.76%)
Apr 24, 2008 9.677 9.890 9.527 9.883 724,610 +0.11(+1.13%)
Apr 23, 2008 9.930 9.946 9.448 9.772 974,851 +0.41(+4.39%)
Apr 22, 2008 9.661 9.661 9.148 9.361 728,439 -0.36(-3.74%)
Apr 21, 2008 9.906 9.938 9.345 9.725 673,392 -0.24(-2.38%)
Apr 18, 2008 9.219 9.993 9.219 9.962 774,396 +0.92(+10.13%)
Apr 17, 2008 8.919 9.227 8.919 9.045 325,959 +0.06(+0.70%)
Apr 16, 2008 8.919 9.156 8.887 8.982 381,660 +0.15(+1.70%)
Apr 15, 2008 8.729 8.919 8.571 8.832 239,424 +0.17(+1.91%)
Apr 14, 2008 8.642 8.808 8.540 8.666 431,535 -0.01(-0.09%)
Apr 11, 2008 8.678 8.966 8.587 8.674 543,784 -0.39(-4.27%)
Apr 10, 2008 8.974 9.322 8.848 9.061 491,943 +0.10(+1.15%)
Apr 09, 2008 9.085 9.243 8.848 8.958 307,227 -0.09(-1.05%)
Apr 08, 2008 9.037 9.164 8.927 9.053 291,487 -0.01(-0.09%)
Apr 07, 2008 9.124 9.172 9.029 9.061 202,272 -0.03(-0.35%)
Apr 04, 2008 9.101 9.235 8.903 9.093 294,095 +0.03(+0.35%)
Apr 03, 2008 9.101 9.211 9.037 9.061 324,793 -0.08(-0.86%)
Apr 02, 2008 9.259 9.338 9.085 9.140 539,667 -0.23(-2.45%)
Apr 01, 2008 9.085 9.416 9.077 9.369 490,076 +0.39(+4.31%)
Mar 31, 2008 8.943 9.180 8.935 8.982 371,980 +0.07(+0.80%)
Mar 28, 2008 8.903 9.045 8.887 8.911 360,754 -0.04(-0.44%)
Mar 27, 2008 8.982 9.116 8.856 8.950 395,361 -0.02(-0.26%)
Mar 26, 2008 8.879 9.259 8.758 8.974 547,813 +0.04(+0.44%)
Mar 25, 2008 9.014 9.251 8.808 8.935 351,374 -0.09(-1.05%)
Mar 24, 2008 8.761 9.322 8.508 9.029 401,035 +0.34(+3.91%)
Mar 21, 2008 8.682 8.737 8.421 8.690 953,920 +0.00(+0.00%)
Mar 20, 2008 8.682 8.737 8.421 8.690 953,920 +0.09(+1.01%)
Mar 19, 2008 8.642 8.998 8.563 8.603 513,599 -0.01(-0.09%)
Mar 18, 2008 8.397 8.627 8.287 8.611 392,042 +0.28(+3.32%)
Mar 17, 2008 8.374 8.548 8.318 8.334 309,403 -0.15(-1.77%)
Mar 14, 2008 9.014 9.069 8.437 8.484 747,900 -0.47(-5.21%)
Mar 13, 2008 8.824 9.045 8.721 8.950 429,447 +0.03(+0.35%)
Mar 12, 2008 9.053 9.251 8.785 8.919 687,802 -0.10(-1.14%)
Mar 11, 2008 8.856 9.156 8.642 9.022 692,919 +0.33(+3.82%)
Mar 10, 2008 8.690 8.816 8.690 8.690 522,857 +0.02(+0.27%)
Mar 07, 2008 8.647 8.848 8.619 8.666 601,007 -0.03(-0.36%)
Mar 06, 2008 8.785 9.361 8.690 8.698 979,727 +0.16(+1.85%)
Mar 05, 2008 8.571 8.611 8.413 8.540 384,490 +0.01(+0.09%)
Mar 04, 2008 8.563 8.698 8.437 8.532 1,153,869 -0.06(-0.74%)
Mar 03, 2008 8.982 9.022 8.492 8.595 1,042,211 -0.37(-4.14%)
Feb 29, 2008 9.093 9.164 8.887 8.966 978,663 -0.21(-2.32%)
Feb 28, 2008 9.180 9.330 9.101 9.180 651,052 -0.07(-0.77%)
Feb 27, 2008 9.290 9.464 9.211 9.251 528,735 -0.06(-0.68%)
Feb 26, 2008 9.338 9.480 9.243 9.314 403,062 -0.02(-0.17%)
Feb 25, 2008 9.290 9.361 9.172 9.330 466,217 +0.02(+0.17%)
Feb 22, 2008 9.219 9.345 9.006 9.314 584,652 +0.13(+1.46%)
Feb 21, 2008 9.756 9.867 9.164 9.180 644,912 -0.52(-5.37%)
Feb 20, 2008 9.535 9.748 9.527 9.701 379,299 +0.14(+1.49%)
Feb 19, 2008 9.638 9.725 9.472 9.559 470,995 -0.06(-0.66%)
Feb 18, 2008 9.646 9.732 9.543 9.622 467,541 +0.00(+0.00%)
Feb 15, 2008 9.646 9.732 9.543 9.622 467,383 -0.08(-0.81%)
Feb 14, 2008 9.890 9.954 9.567 9.701 809,635 -0.21(-2.07%)
Feb 13, 2008 9.693 9.946 9.622 9.906 420,822 +0.30(+3.12%)
Feb 12, 2008 9.622 9.788 9.480 9.606 717,574 +0.02(+0.16%)
Feb 11, 2008 9.567 9.669 9.409 9.590 491,611 +0.02(+0.17%)
Feb 08, 2008 9.677 9.827 9.488 9.575 367,690 -0.14(-1.46%)
Feb 07, 2008 9.693 9.890 9.519 9.717 890,853 -0.02(-0.16%)
Feb 06, 2008 9.804 10.03 9.725 9.732 499,272 -0.01(-0.08%)
Feb 05, 2008 9.906 10.09 9.740 9.740 619,176 -0.32(-3.14%)
Feb 04, 2008 10.06 10.29 10.02 10.06 629,981 -0.05(-0.47%)
Feb 01, 2008 10.06 10.16 9.867 10.10 694,143 +0.02(+0.24%)
Jan 31, 2008 9.811 10.15 9.811 10.08 919,967 +0.09(+0.87%)
Jan 30, 2008 10.66 10.71 9.875 9.993 1,044,182 -0.62(-5.81%)
Jan 29, 2008 10.44 10.65 10.18 10.61 748,522 +0.39(+3.79%)
Jan 28, 2008 9.962 10.25 9.954 10.22 699,882 +0.17(+1.65%)
Jan 25, 2008 10.47 10.47 10.02 10.06 699,604 -0.36(-3.41%)
Jan 24, 2008 10.44 10.53 10.35 10.41 694,129 -0.13(-1.27%)
Jan 23, 2008 9.867 10.59 9.811 10.55 842,220 +0.40(+3.89%)
Jan 22, 2008 10.21 10.55 9.875 10.15 797,549 -0.12(-1.15%)
Jan 21, 2008 10.22 10.33 10.04 10.27 1,262,115 +0.00(+0.00%)
Jan 18, 2008 10.22 10.33 10.04 10.27 1,262,115 +0.13(+1.25%)
Jan 17, 2008 10.30 10.30 10.02 10.14 997,464 -0.16(-1.53%)
Jan 16, 2008 9.867 10.47 9.867 10.30 953,117 +0.43(+4.40%)
Jan 15, 2008 10.08 10.17 9.867 9.867 629,565 -0.33(-3.25%)
Jan 14, 2008 10.19 10.30 10.15 10.20 883,359 +0.01(+0.08%)
Jan 11, 2008 10.54 10.54 10.19 10.19 577,970 -0.40(-3.80%)
Jan 10, 2008 10.37 10.68 10.21 10.59 854,149 +0.17(+1.59%)
Jan 09, 2008 10.39 10.75 10.18 10.43 1,075,469 +0.01(+0.08%)
Jan 08, 2008 10.96 11.09 10.41 10.42 1,100,399 -0.53(-4.83%)
Jan 07, 2008 10.44 11.00 10.36 10.95 1,427,117 +0.58(+5.64%)
Jan 04, 2008 10.86 10.94 10.36 10.36 773,048 -0.56(-5.13%)
Jan 03, 2008 11.29 11.45 10.89 10.93 865,933 -0.36(-3.22%)
Jan 02, 2008 11.63 11.68 11.15 11.29 620,886 -0.34(-2.92%)
Jan 01, 2008 11.49 11.87 11.47 11.63 783,647 +0.00(+0.00%)
Dec 31, 2007 11.49 11.87 11.47 11.63 783,647 +0.10(+0.89%)
Dec 28, 2007 12.03 12.13 11.49 11.53 1,030,362 -0.50(-4.14%)
Dec 27, 2007 12.30 12.35 12.00 12.02 633,085 -0.28(-2.25%)
Dec 26, 2007 12.20 12.36 11.91 12.30 861,829 +0.06(+0.52%)
Dec 24, 2007 12.01 12.29 11.93 12.24 350,851 +0.27(+2.24%)
Dec 21, 2007 12.17 12.20 11.85 11.97 1,577,124 +0.05(+0.40%)
Dec 20, 2007 11.78 12.02 11.68 11.92 974,013 -0.16(-1.31%)
Dec 19, 2007 12.31 12.31 11.94 12.08 891,453 -0.21(-1.67%)
Dec 18, 2007 12.65 12.65 12.01 12.28 1,222,898 -0.30(-2.39%)
Dec 17, 2007 12.66 12.80 12.43 12.58 711,844 -0.16(-1.24%)
Dec 14, 2007 12.89 13.11 12.71 12.74 726,296 -0.20(-1.53%)
Dec 13, 2007 12.89 13.15 12.74 12.94 796,217 +0.07(+0.55%)
Dec 12, 2007 12.94 12.94 12.68 12.87 904,266 +0.19(+1.50%)
Dec 11, 2007 13.06 13.24 12.66 12.68 621,850 -0.36(-2.79%)
Dec 10, 2007 12.92 13.07 12.88 13.04 724,549 +0.13(+0.98%)
Dec 07, 2007 13.11 13.12 12.86 12.92 615,309 -0.21(-1.62%)
Dec 06, 2007 13.00 13.14 12.94 13.13 643,955 +0.12(+0.91%)
Dec 05, 2007 12.96 13.14 12.84 13.01 1,156,740 +0.02(+0.18%)
Dec 04, 2007 12.80 13.04 12.66 12.99 1,357,850 +0.12(+0.92%)
Dec 03, 2007 13.02 13.14 12.87 12.87 855,078 -0.22(-1.69%)
Nov 30, 2007 13.41 13.41 12.89 13.09 1,271,141 -0.22(-1.66%)
Nov 29, 2007 13.04 13.33 13.04 13.31 755,973 +0.18(+1.38%)
Nov 28, 2007 12.97 13.23 12.85 13.13 810,453 +0.24(+1.90%)
Nov 27, 2007 12.81 12.97 12.73 12.88 1,029,516 +0.10(+0.80%)
Nov 26, 2007 13.05 13.17 12.78 12.78 955,456 -0.35(-2.65%)
Nov 23, 2007 13.31 13.33 13.03 13.13 284,864 -0.13(-0.95%)
Nov 21, 2007 13.23 13.43 13.15 13.26 1,066,591 -0.02(-0.12%)
Nov 20, 2007 13.75 13.79 13.00 13.27 1,671,255 -0.36(-2.67%)
Nov 19, 2007 13.73 13.82 13.45 13.63 1,170,833 -0.21(-1.48%)
Nov 16, 2007 14.01 14.03 13.62 13.84 1,067,717 -0.14(-1.02%)
Nov 15, 2007 14.31 14.34 13.86 13.98 1,720,072 -0.32(-2.26%)
Nov 14, 2007 14.79 14.84 14.26 14.31 1,636,150 -0.45(-3.05%)
Nov 13, 2007 14.94 14.94 14.57 14.76 772,894 -0.10(-0.69%)
Nov 12, 2007 14.91 15.22 14.81 14.86 738,182 -0.03(-0.21%)
Nov 09, 2007 15.04 15.20 14.78 14.89 844,978 -0.31(-2.03%)
Nov 08, 2007 15.25 15.25 14.97 15.20 1,077,667 +0.03(+0.21%)
Nov 07, 2007 14.99 15.21 14.99 15.17 1,385,172 +0.00(+0.00%)
Nov 06, 2007 15.13 15.18 15.01 15.17 906,984 +0.06(+0.37%)
Nov 05, 2007 15.25 15.36 15.01 15.11 585,357 -0.21(-1.39%)
Nov 02, 2007 15.29 15.55 15.20 15.33 885,459 +0.08(+0.52%)
Nov 01, 2007 15.92 16.23 15.21 15.25 1,287,166 -0.97(-5.99%)
Oct 31, 2007 16.08 16.23 15.92 16.22 1,533,915 +0.18(+1.13%)
Oct 30, 2007 16.23 16.55 16.03 16.04 988,604 -0.20(-1.22%)
Oct 29, 2007 16.57 16.67 16.04 16.23 1,008,154 -0.35(-2.10%)
Oct 26, 2007 15.80 16.65 15.80 16.58 1,093,344 -0.01(-0.05%)
Oct 25, 2007 16.96 17.36 16.38 16.59 1,090,956 -0.20(-1.18%)
Oct 24, 2007 15.87 17.21 15.87 16.79 1,768,717 +0.49(+3.01%)
Oct 23, 2007 16.19 16.54 16.12 16.30 1,006,560 +0.19(+1.18%)
Oct 22, 2007 15.71 16.17 15.60 16.11 940,029 +0.26(+1.65%)
Oct 19, 2007 16.08 16.17 15.83 15.85 729,590 -0.23(-1.43%)
Oct 18, 2007 15.70 16.27 15.70 16.08 1,081,215 +0.26(+1.65%)
Oct 17, 2007 16.06 16.21 15.68 15.82 1,102,218 -0.17(-1.09%)
Oct 16, 2007 16.56 16.62 15.99 15.99 1,046,035 -0.64(-3.85%)
Oct 15, 2007 16.88 16.93 16.57 16.63 674,513 -0.28(-1.68%)
Oct 12, 2007 16.72 17.02 16.72 16.91 532,713 +0.17(+1.04%)
Oct 11, 2007 16.72 16.94 16.68 16.74 731,324 +0.06(+0.33%)
Oct 10, 2007 16.60 16.85 16.60 16.68 648,066 +0.04(+0.24%)
Oct 09, 2007 16.68 16.69 16.54 16.64 610,500 +0.02(+0.10%)
Oct 08, 2007 16.57 16.67 16.52 16.63 444,727 +0.12(+0.72%)
Oct 05, 2007 16.49 16.59 16.40 16.51 608,002 +0.14(+0.87%)
Oct 04, 2007 16.38 16.66 16.32 16.37 683,436 +0.02(+0.10%)
Oct 03, 2007 17.05 17.20 16.19 16.35 1,631,887 -0.78(-4.56%)
Oct 02, 2007 16.91 17.18 16.83 17.13 308,764 +0.26(+1.54%)
Oct 01, 2007 16.75 16.91 16.67 16.87 884,182 +0.09(+0.52%)
Sep 28, 2007 17.14 17.29 16.72 16.79 596,935 -0.41(-2.39%)
Sep 27, 2007 17.02 17.48 17.02 17.20 766,757 +0.20(+1.16%)
Sep 26, 2007 16.95 17.08 16.73 17.00 567,267 +0.10(+0.61%)
Sep 25, 2007 17.39 17.56 16.83 16.90 981,184 -0.60(-3.43%)
Sep 24, 2007 17.58 17.58 17.28 17.50 722,759 -0.13(-0.72%)
Sep 21, 2007 17.52 17.72 17.32 17.62 824,731 +0.27(+1.55%)
Sep 20, 2007 17.51 17.73 17.22 17.36 824,029 -0.24(-1.35%)
Sep 19, 2007 17.43 17.77 17.41 17.59 557,201 +0.20(+1.13%)
Sep 18, 2007 17.03 17.54 16.95 17.40 459,984 +0.41(+2.42%)
Sep 17, 2007 16.97 17.16 16.96 16.98 774,789 -0.06(-0.37%)
Sep 14, 2007 17.03 17.24 16.89 17.05 346,821 -0.09(-0.55%)
Sep 13, 2007 17.42 17.62 17.13 17.14 434,274 -0.19(-1.09%)
Sep 12, 2007 17.37 17.44 17.17 17.33 671,100 -0.07(-0.41%)
Sep 11, 2007 17.26 17.47 17.20 17.40 348,467 +0.20(+1.15%)
Sep 10, 2007 17.47 17.58 17.06 17.21 484,998 -0.22(-1.27%)
Sep 07, 2007 17.63 17.92 17.40 17.43 431,117 -0.46(-2.56%)
Sep 06, 2007 18.07 18.07 17.57 17.89 731,277 -0.15(-0.83%)
Sep 05, 2007 18.08 18.28 18.00 18.04 589,032 -0.16(-0.87%)
Sep 04, 2007 18.25 18.33 18.09 18.19 454,140 -0.07(-0.39%)
Aug 31, 2007 18.62 18.68 18.22 18.26 399,607 -0.18(-0.99%)
Aug 30, 2007 18.36 18.69 18.05 18.45 379,956 -0.10(-0.55%)
Aug 29, 2007 18.30 18.58 18.09 18.55 543,623 +0.32(+1.78%)
Aug 28, 2007 18.61 18.79 18.22 18.22 497,782 -0.56(-2.99%)
Aug 27, 2007 18.78 18.94 18.54 18.79 368,155 -0.03(-0.17%)
Aug 24, 2007 18.50 18.83 18.38 18.82 465,885 +0.25(+1.36%)
Aug 23, 2007 18.60 18.71 18.45 18.56 747,856 +0.06(+0.30%)
Aug 22, 2007 18.52 18.91 18.44 18.51 1,127,050 +0.14(+0.77%)
Aug 21, 2007 18.15 18.62 18.15 18.37 875,587 +0.12(+0.65%)
Aug 20, 2007 18.26 18.72 18.09 18.25 1,102,058 -0.01(-0.04%)
Aug 17, 2007 18.68 18.75 17.63 18.26 1,518,083 +0.30(+1.67%)
Aug 16, 2007 17.73 18.23 17.55 17.96 1,229,170 +0.17(+0.93%)
Aug 15, 2007 17.72 18.38 17.66 17.79 1,432,611 +0.06(+0.36%)
Aug 14, 2007 17.98 18.21 17.73 17.73 1,117,369 -0.25(-1.41%)
Aug 13, 2007 17.47 18.26 17.13 17.98 2,078,378 +0.59(+3.41%)
Aug 10, 2007 16.34 18.27 16.19 17.39 2,721,375 +0.83(+5.01%)
Aug 09, 2007 16.32 16.96 15.52 16.56 4,731,938 -0.31(-1.83%)
Aug 08, 2007 18.84 18.97 16.27 16.87 2,879,168 -1.94(-10.29%)
Aug 07, 2007 19.09 19.24 18.61 18.80 1,398,342 -0.34(-1.77%)
Aug 06, 2007 19.03 19.45 18.90 19.14 1,125,339 +0.19(+1.00%)
Aug 03, 2007 19.08 20.36 18.94 18.95 1,068,194 -1.24(-6.14%)
Aug 02, 2007 20.29 20.65 20.14 20.19 1,709,645 -0.08(-0.39%)
Aug 01, 2007 19.67 20.30 19.27 20.27 1,356,354 +0.51(+2.56%)
Jul 31, 2007 19.58 20.12 19.24 19.77 1,114,333 +0.35(+1.79%)
Jul 30, 2007 19.25 19.71 18.96 19.42 832,154 +0.17(+0.86%)
Jul 27, 2007 19.77 20.34 19.09 19.25 1,078,711 -0.47(-2.40%)
Jul 26, 2007 20.82 20.95 19.67 19.73 1,152,660 -1.43(-6.76%)
Jul 25, 2007 20.78 21.53 20.68 21.16 1,772,467 +1.37(+6.95%)
Jul 24, 2007 20.22 20.32 19.73 19.78 484,697 -0.68(-3.32%)
Jul 23, 2007 20.37 20.97 20.25 20.46 412,328 +0.09(+0.43%)
Jul 20, 2007 20.78 20.84 20.28 20.37 480,205 -0.46(-2.20%)
Jul 19, 2007 21.04 21.22 20.65 20.83 450,074 -0.13(-0.64%)
Jul 18, 2007 20.86 21.03 20.63 20.97 296,618 -0.05(-0.23%)
Jul 17, 2007 21.18 21.22 20.97 21.01 311,442 -0.04(-0.19%)
Jul 16, 2007 21.10 21.27 20.96 21.05 237,811 -0.14(-0.67%)
Jul 13, 2007 21.38 21.45 21.10 21.20 298,511 -0.21(-0.96%)
Jul 12, 2007 20.78 21.40 20.76 21.40 478,748 +0.56(+2.69%)
Jul 11, 2007 20.86 20.89 20.71 20.84 439,287 -0.05(-0.23%)
Jul 10, 2007 21.01 21.13 20.55 20.89 542,642 -0.09(-0.41%)
Jul 09, 2007 21.08 21.08 20.89 20.97 481,054 -0.09(-0.45%)
Jul 06, 2007 20.88 21.17 20.82 21.07 582,719 +0.13(+0.64%)
Jul 05, 2007 20.97 21.32 20.65 20.93 557,202 -0.02(-0.08%)
Jul 03, 2007 21.09 21.21 20.86 20.95 327,719 -0.05(-0.23%)
Jul 02, 2007 21.05 21.30 20.97 21.00 587,738 +0.06(+0.26%)
Jun 29, 2007 21.11 21.29 20.90 20.94 544,436 -0.09(-0.45%)
Jun 28, 2007 20.82 21.25 20.74 21.04 548,123 +0.25(+1.22%)
Jun 27, 2007 20.67 20.84 20.59 20.78 676,446 -0.03(-0.15%)
Jun 26, 2007 20.78 21.08 20.65 20.82 841,870 +0.09(+0.42%)
Jun 25, 2007 20.86 21.19 20.65 20.73 527,376 -0.20(-0.94%)
Jun 22, 2007 21.17 21.41 20.68 20.93 1,721,453 -0.32(-1.49%)
Jun 21, 2007 20.85 21.31 20.67 21.24 455,947 +0.34(+1.63%)
Jun 20, 2007 21.46 21.46 20.89 20.90 427,608 -0.55(-2.58%)
Jun 19, 2007 21.38 21.55 21.25 21.46 369,125 +0.03(+0.15%)
Jun 18, 2007 21.37 21.50 21.23 21.42 380,898 +0.12(+0.56%)
Jun 15, 2007 21.58 21.65 21.31 21.31 755,213 -0.04(-0.19%)
Jun 14, 2007 21.38 21.53 21.27 21.35 359,251 -0.01(-0.04%)
Jun 13, 2007 21.04 21.44 21.04 21.35 580,904 +0.29(+1.39%)
Jun 12, 2007 20.94 21.35 20.92 21.06 648,754 -0.01(-0.04%)
Jun 11, 2007 21.14 21.27 20.93 21.07 414,097 -0.16(-0.74%)
Jun 08, 2007 20.94 21.32 20.75 21.23 458,963 +0.26(+1.24%)
Jun 07, 2007 21.33 21.48 20.95 20.97 826,260 -0.48(-2.25%)
Jun 06, 2007 21.50 21.65 21.31 21.45 491,250 -0.18(-0.84%)
Jun 05, 2007 21.95 22.00 21.33 21.63 624,321 -0.36(-1.62%)
Jun 04, 2007 22.26 22.29 21.90 21.98 723,768 -0.31(-1.38%)
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.