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 )

40.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2008 9.700 9.826 9.518 9.558 368,841 -0.10(-1.06%)
Apr 29, 2008 9.589 9.708 9.487 9.660 388,855 +0.08(+0.82%)
Apr 28, 2008 9.684 9.700 9.479 9.581 418,720 -0.13(-1.30%)
Apr 25, 2008 9.968 9.968 9.581 9.708 483,985 -0.17(-1.76%)
Apr 24, 2008 9.676 9.889 9.526 9.882 724,686 +0.11(+1.13%)
Apr 23, 2008 9.929 9.945 9.447 9.771 974,954 +0.41(+4.39%)
Apr 22, 2008 9.660 9.660 9.147 9.360 728,516 -0.36(-3.74%)
Apr 21, 2008 9.905 9.937 9.344 9.724 673,463 -0.24(-2.38%)
Apr 18, 2008 9.218 9.992 9.218 9.961 774,478 +0.92(+10.13%)
Apr 17, 2008 8.918 9.226 8.918 9.044 325,994 +0.06(+0.70%)
Apr 16, 2008 8.918 9.155 8.886 8.981 381,700 +0.15(+1.70%)
Apr 15, 2008 8.728 8.918 8.570 8.831 239,449 +0.17(+1.91%)
Apr 14, 2008 8.641 8.807 8.539 8.665 431,580 -0.01(-0.09%)
Apr 11, 2008 8.677 8.965 8.586 8.673 543,841 -0.39(-4.27%)
Apr 10, 2008 8.973 9.321 8.847 9.060 491,995 +0.10(+1.15%)
Apr 09, 2008 9.084 9.242 8.847 8.957 307,259 -0.09(-1.05%)
Apr 08, 2008 9.036 9.163 8.926 9.052 291,518 -0.01(-0.09%)
Apr 07, 2008 9.123 9.171 9.028 9.060 202,293 -0.03(-0.35%)
Apr 04, 2008 9.100 9.234 8.902 9.092 294,126 +0.03(+0.35%)
Apr 03, 2008 9.100 9.210 9.036 9.060 324,828 -0.08(-0.86%)
Apr 02, 2008 9.258 9.337 9.084 9.139 539,724 -0.23(-2.45%)
Apr 01, 2008 9.084 9.416 9.076 9.368 490,128 +0.39(+4.31%)
Mar 31, 2008 8.942 9.179 8.934 8.981 372,019 +0.07(+0.80%)
Mar 28, 2008 8.902 9.044 8.886 8.910 360,792 -0.04(-0.44%)
Mar 27, 2008 8.981 9.115 8.855 8.949 395,403 -0.02(-0.26%)
Mar 26, 2008 8.878 9.258 8.757 8.973 547,871 +0.04(+0.44%)
Mar 25, 2008 9.013 9.250 8.807 8.934 351,411 -0.09(-1.05%)
Mar 24, 2008 8.760 9.321 8.507 9.028 401,077 +0.34(+3.91%)
Mar 21, 2008 8.681 8.736 8.420 8.689 954,021 +0.00(+0.00%)
Mar 20, 2008 8.681 8.736 8.420 8.689 954,021 +0.09(+1.01%)
Mar 19, 2008 8.641 8.997 8.562 8.602 513,654 -0.01(-0.09%)
Mar 18, 2008 8.397 8.626 8.286 8.610 392,084 +0.28(+3.32%)
Mar 17, 2008 8.373 8.547 8.318 8.333 309,436 -0.15(-1.77%)
Mar 14, 2008 9.013 9.068 8.436 8.483 747,980 -0.47(-5.21%)
Mar 13, 2008 8.823 9.044 8.720 8.949 429,493 +0.03(+0.35%)
Mar 12, 2008 9.052 9.250 8.784 8.918 687,875 -0.10(-1.14%)
Mar 11, 2008 8.855 9.155 8.641 9.021 692,992 +0.33(+3.82%)
Mar 10, 2008 8.689 8.815 8.689 8.689 522,912 +0.02(+0.27%)
Mar 07, 2008 8.646 8.847 8.618 8.665 601,071 -0.03(-0.36%)
Mar 06, 2008 8.784 9.360 8.689 8.697 979,830 +0.16(+1.85%)
Mar 05, 2008 8.570 8.610 8.412 8.539 384,531 +0.01(+0.09%)
Mar 04, 2008 8.562 8.697 8.436 8.531 1,153,991 -0.06(-0.74%)
Mar 03, 2008 8.981 9.021 8.491 8.594 1,042,321 -0.37(-4.14%)
Feb 29, 2008 9.092 9.163 8.886 8.965 978,767 -0.21(-2.32%)
Feb 28, 2008 9.179 9.329 9.100 9.179 651,121 -0.07(-0.77%)
Feb 27, 2008 9.289 9.463 9.210 9.250 528,791 -0.06(-0.68%)
Feb 26, 2008 9.337 9.479 9.242 9.313 403,104 -0.02(-0.17%)
Feb 25, 2008 9.289 9.360 9.171 9.329 466,266 +0.02(+0.17%)
Feb 22, 2008 9.218 9.344 9.005 9.313 584,714 +0.13(+1.46%)
Feb 21, 2008 9.755 9.866 9.163 9.179 644,981 -0.52(-5.37%)
Feb 20, 2008 9.534 9.747 9.526 9.700 379,339 +0.14(+1.49%)
Feb 19, 2008 9.637 9.724 9.471 9.558 471,045 -0.06(-0.66%)
Feb 18, 2008 9.645 9.731 9.542 9.621 467,590 +0.00(+0.00%)
Feb 15, 2008 9.645 9.731 9.542 9.621 467,432 -0.08(-0.81%)
Feb 14, 2008 9.889 9.953 9.566 9.700 809,721 -0.21(-2.07%)
Feb 13, 2008 9.692 9.945 9.621 9.905 420,866 +0.30(+3.13%)
Feb 12, 2008 9.621 9.787 9.479 9.605 717,650 +0.02(+0.16%)
Feb 11, 2008 9.566 9.668 9.408 9.589 491,663 +0.02(+0.17%)
Feb 08, 2008 9.676 9.826 9.487 9.573 367,729 -0.14(-1.46%)
Feb 07, 2008 9.692 9.889 9.518 9.716 890,947 -0.02(-0.16%)
Feb 06, 2008 9.803 10.03 9.724 9.731 499,325 -0.01(-0.08%)
Feb 05, 2008 9.905 10.09 9.739 9.739 619,242 -0.32(-3.14%)
Feb 04, 2008 10.06 10.28 10.02 10.06 630,048 -0.05(-0.47%)
Feb 01, 2008 10.06 10.16 9.866 10.10 694,216 +0.02(+0.24%)
Jan 31, 2008 9.810 10.15 9.810 10.08 920,064 +0.09(+0.87%)
Jan 30, 2008 10.66 10.71 9.874 9.992 1,044,292 -0.62(-5.81%)
Jan 29, 2008 10.43 10.65 10.18 10.61 748,601 +0.39(+3.79%)
Jan 28, 2008 9.961 10.25 9.953 10.22 699,956 +0.17(+1.65%)
Jan 25, 2008 10.47 10.47 10.02 10.06 699,678 -0.36(-3.41%)
Jan 24, 2008 10.43 10.53 10.35 10.41 694,203 -0.13(-1.27%)
Jan 23, 2008 9.866 10.58 9.810 10.55 842,309 +0.39(+3.89%)
Jan 22, 2008 10.21 10.55 9.874 10.15 797,633 -0.12(-1.15%)
Jan 21, 2008 10.22 10.33 10.04 10.27 1,262,249 +0.00(+0.00%)
Jan 18, 2008 10.22 10.33 10.04 10.27 1,262,249 +0.13(+1.25%)
Jan 17, 2008 10.30 10.30 10.02 10.14 997,570 -0.16(-1.53%)
Jan 16, 2008 9.866 10.47 9.866 10.30 953,218 +0.43(+4.40%)
Jan 15, 2008 10.08 10.17 9.866 9.866 629,632 -0.33(-3.25%)
Jan 14, 2008 10.19 10.30 10.15 10.20 883,453 +0.01(+0.08%)
Jan 11, 2008 10.54 10.54 10.19 10.19 578,031 -0.40(-3.80%)
Jan 10, 2008 10.37 10.68 10.21 10.59 854,240 +0.17(+1.59%)
Jan 09, 2008 10.39 10.75 10.18 10.43 1,075,583 +0.01(+0.08%)
Jan 08, 2008 10.96 11.09 10.41 10.42 1,100,515 -0.53(-4.83%)
Jan 07, 2008 10.43 11.00 10.36 10.95 1,427,268 +0.58(+5.64%)
Jan 04, 2008 10.86 10.94 10.36 10.36 773,130 -0.56(-5.13%)
Jan 03, 2008 11.29 11.45 10.88 10.92 866,025 -0.36(-3.22%)
Jan 02, 2008 11.63 11.67 11.15 11.29 620,952 -0.34(-2.92%)
Jan 01, 2008 11.48 11.86 11.47 11.63 783,730 +0.00(+0.00%)
Dec 31, 2007 11.48 11.86 11.47 11.63 783,730 +0.10(+0.89%)
Dec 28, 2007 12.03 12.13 11.48 11.52 1,030,472 -0.50(-4.14%)
Dec 27, 2007 12.30 12.35 12.00 12.02 633,152 -0.28(-2.25%)
Dec 26, 2007 12.20 12.36 11.91 12.30 861,921 +0.06(+0.52%)
Dec 24, 2007 12.01 12.29 11.93 12.24 350,888 +0.27(+2.24%)
Dec 21, 2007 12.17 12.20 11.85 11.97 1,577,291 +0.05(+0.40%)
Dec 20, 2007 11.78 12.01 11.68 11.92 974,116 -0.16(-1.31%)
Dec 19, 2007 12.31 12.31 11.94 12.08 891,547 -0.21(-1.67%)
Dec 18, 2007 12.65 12.65 12.01 12.28 1,223,027 -0.30(-2.39%)
Dec 17, 2007 12.65 12.80 12.43 12.58 711,919 -0.16(-1.24%)
Dec 14, 2007 12.89 13.10 12.71 12.74 726,373 -0.20(-1.53%)
Dec 13, 2007 12.89 13.14 12.74 12.94 796,301 +0.07(+0.55%)
Dec 12, 2007 12.94 12.94 12.68 12.87 904,362 +0.19(+1.49%)
Dec 11, 2007 13.06 13.24 12.65 12.68 621,915 -0.36(-2.79%)
Dec 10, 2007 12.92 13.06 12.88 13.04 724,626 +0.13(+0.98%)
Dec 07, 2007 13.11 13.12 12.86 12.91 615,374 -0.21(-1.62%)
Dec 06, 2007 13.00 13.14 12.94 13.13 644,023 +0.12(+0.91%)
Dec 05, 2007 12.95 13.14 12.84 13.01 1,156,862 +0.02(+0.18%)
Dec 04, 2007 12.80 13.04 12.66 12.99 1,357,994 +0.12(+0.92%)
Dec 03, 2007 13.02 13.14 12.87 12.87 855,169 -0.22(-1.69%)
Nov 30, 2007 13.40 13.40 12.89 13.09 1,271,276 -0.22(-1.66%)
Nov 29, 2007 13.04 13.33 13.04 13.31 756,053 +0.18(+1.38%)
Nov 28, 2007 12.97 13.23 12.85 13.13 810,539 +0.24(+1.90%)
Nov 27, 2007 12.81 12.97 12.73 12.88 1,029,625 +0.10(+0.80%)
Nov 26, 2007 13.05 13.17 12.78 12.78 955,557 -0.35(-2.65%)
Nov 23, 2007 13.31 13.33 13.03 13.13 284,894 -0.13(-0.95%)
Nov 21, 2007 13.23 13.43 13.15 13.25 1,066,704 -0.02(-0.12%)
Nov 20, 2007 13.74 13.79 12.99 13.27 1,671,432 -0.36(-2.66%)
Nov 19, 2007 13.73 13.82 13.44 13.63 1,170,957 -0.21(-1.48%)
Nov 16, 2007 14.01 14.03 13.62 13.84 1,067,830 -0.14(-1.02%)
Nov 15, 2007 14.31 14.34 13.85 13.98 1,720,254 -0.32(-2.26%)
Nov 14, 2007 14.79 14.83 14.26 14.30 1,636,323 -0.45(-3.05%)
Nov 13, 2007 14.94 14.94 14.57 14.76 772,975 -0.10(-0.69%)
Nov 12, 2007 14.91 15.22 14.81 14.86 738,260 -0.03(-0.21%)
Nov 09, 2007 15.04 15.20 14.78 14.89 845,068 -0.31(-2.03%)
Nov 08, 2007 15.24 15.25 14.97 15.20 1,077,781 +0.03(+0.21%)
Nov 07, 2007 14.98 15.21 14.98 15.17 1,385,319 +0.00(+0.00%)
Nov 06, 2007 15.13 15.18 15.01 15.17 907,080 +0.06(+0.37%)
Nov 05, 2007 15.25 15.36 15.01 15.11 585,419 -0.21(-1.39%)
Nov 02, 2007 15.28 15.55 15.20 15.32 885,553 +0.08(+0.52%)
Nov 01, 2007 15.92 16.23 15.21 15.24 1,287,302 -0.97(-5.99%)
Oct 31, 2007 16.07 16.22 15.92 16.22 1,534,077 +0.18(+1.13%)
Oct 30, 2007 16.23 16.55 16.03 16.03 988,709 -0.20(-1.22%)
Oct 29, 2007 16.57 16.67 16.04 16.23 1,008,261 -0.35(-2.10%)
Oct 26, 2007 15.80 16.65 15.80 16.58 1,093,460 -0.01(-0.05%)
Oct 25, 2007 16.96 17.35 16.38 16.59 1,091,071 -0.20(-1.18%)
Oct 24, 2007 15.87 17.20 15.87 16.79 1,768,905 +0.49(+3.01%)
Oct 23, 2007 16.18 16.54 16.12 16.30 1,006,667 +0.19(+1.18%)
Oct 22, 2007 15.71 16.17 15.60 16.11 940,129 +0.26(+1.65%)
Oct 19, 2007 16.07 16.17 15.83 15.85 729,667 -0.23(-1.43%)
Oct 18, 2007 15.70 16.26 15.70 16.07 1,081,329 +0.26(+1.65%)
Oct 17, 2007 16.06 16.21 15.68 15.81 1,102,335 -0.17(-1.09%)
Oct 16, 2007 16.56 16.62 15.99 15.99 1,046,146 -0.64(-3.85%)
Oct 15, 2007 16.88 16.93 16.57 16.63 674,585 -0.28(-1.68%)
Oct 12, 2007 16.72 17.01 16.72 16.91 532,769 +0.17(+1.04%)
Oct 11, 2007 16.72 16.94 16.68 16.74 731,401 +0.06(+0.33%)
Oct 10, 2007 16.60 16.85 16.60 16.68 648,134 +0.04(+0.24%)
Oct 09, 2007 16.68 16.69 16.54 16.64 610,564 +0.02(+0.10%)
Oct 08, 2007 16.56 16.67 16.52 16.63 444,775 +0.12(+0.72%)
Oct 05, 2007 16.49 16.59 16.40 16.51 608,067 +0.14(+0.87%)
Oct 04, 2007 16.37 16.66 16.32 16.37 683,509 +0.02(+0.10%)
Oct 03, 2007 17.05 17.20 16.19 16.35 1,632,059 -0.78(-4.56%)
Oct 02, 2007 16.90 17.18 16.83 17.13 308,796 +0.26(+1.54%)
Oct 01, 2007 16.75 16.91 16.67 16.87 884,275 +0.09(+0.52%)
Sep 28, 2007 17.14 17.29 16.71 16.79 596,998 -0.41(-2.39%)
Sep 27, 2007 17.02 17.48 17.02 17.20 766,838 +0.20(+1.16%)
Sep 26, 2007 16.94 17.08 16.73 17.00 567,327 +0.10(+0.61%)
Sep 25, 2007 17.39 17.56 16.82 16.90 981,288 -0.60(-3.43%)
Sep 24, 2007 17.58 17.58 17.27 17.50 722,836 -0.13(-0.72%)
Sep 21, 2007 17.52 17.72 17.31 17.62 824,818 +0.27(+1.55%)
Sep 20, 2007 17.50 17.73 17.22 17.35 824,117 -0.24(-1.35%)
Sep 19, 2007 17.43 17.76 17.41 17.59 557,260 +0.20(+1.14%)
Sep 18, 2007 17.03 17.54 16.94 17.39 460,032 +0.41(+2.42%)
Sep 17, 2007 16.97 17.16 16.96 16.98 774,871 -0.06(-0.37%)
Sep 14, 2007 17.03 17.24 16.89 17.05 346,857 -0.09(-0.55%)
Sep 13, 2007 17.42 17.62 17.12 17.14 434,320 -0.19(-1.09%)
Sep 12, 2007 17.37 17.44 17.17 17.33 671,172 -0.07(-0.41%)
Sep 11, 2007 17.26 17.46 17.20 17.40 348,504 +0.20(+1.15%)
Sep 10, 2007 17.46 17.58 17.06 17.20 485,050 -0.22(-1.27%)
Sep 07, 2007 17.63 17.91 17.39 17.43 431,163 -0.46(-2.56%)
Sep 06, 2007 18.06 18.06 17.57 17.88 731,354 -0.15(-0.83%)
Sep 05, 2007 18.08 18.28 17.99 18.03 589,094 -0.16(-0.87%)
Sep 04, 2007 18.25 18.33 18.09 18.19 454,189 -0.07(-0.39%)
Aug 31, 2007 18.62 18.68 18.21 18.26 399,649 -0.18(-0.99%)
Aug 30, 2007 18.36 18.69 18.05 18.44 379,996 -0.10(-0.55%)
Aug 29, 2007 18.30 18.58 18.09 18.55 543,681 +0.32(+1.78%)
Aug 28, 2007 18.61 18.78 18.22 18.22 497,835 -0.56(-2.99%)
Aug 27, 2007 18.78 18.93 18.54 18.78 368,194 -0.03(-0.17%)
Aug 24, 2007 18.50 18.83 18.38 18.82 465,934 +0.25(+1.36%)
Aug 23, 2007 18.60 18.71 18.44 18.56 747,935 +0.06(+0.30%)
Aug 22, 2007 18.52 18.91 18.44 18.51 1,127,170 +0.14(+0.77%)
Aug 21, 2007 18.15 18.62 18.15 18.36 875,679 +0.12(+0.65%)
Aug 20, 2007 18.26 18.72 18.09 18.25 1,102,175 -0.01(-0.04%)
Aug 17, 2007 18.68 18.75 17.63 18.25 1,518,244 +0.30(+1.67%)
Aug 16, 2007 17.73 18.23 17.54 17.95 1,229,300 +0.17(+0.93%)
Aug 15, 2007 17.72 18.38 17.66 17.79 1,432,762 +0.06(+0.36%)
Aug 14, 2007 17.98 18.21 17.73 17.73 1,117,487 -0.25(-1.41%)
Aug 13, 2007 17.46 18.25 17.12 17.98 2,078,598 +0.59(+3.41%)
Aug 10, 2007 16.34 18.27 16.19 17.39 2,721,664 +0.83(+5.01%)
Aug 09, 2007 16.32 16.96 15.51 16.56 4,732,439 -0.31(-1.83%)
Aug 08, 2007 18.84 18.97 16.26 16.86 2,879,473 -1.94(-10.29%)
Aug 07, 2007 19.09 19.23 18.61 18.80 1,398,491 -0.34(-1.77%)
Aug 06, 2007 19.03 19.45 18.90 19.14 1,125,458 +0.19(+1.00%)
Aug 03, 2007 19.08 20.36 18.93 18.95 1,068,307 -1.24(-6.14%)
Aug 02, 2007 20.28 20.65 20.13 20.19 1,709,826 -0.08(-0.39%)
Aug 01, 2007 19.67 20.30 19.27 20.27 1,356,497 +0.51(+2.56%)
Jul 31, 2007 19.57 20.12 19.23 19.76 1,114,451 +0.35(+1.79%)
Jul 30, 2007 19.25 19.71 18.96 19.42 832,242 +0.17(+0.86%)
Jul 27, 2007 19.76 20.34 19.09 19.25 1,078,825 -0.47(-2.40%)
Jul 26, 2007 20.82 20.95 19.67 19.72 1,152,782 -1.43(-6.76%)
Jul 25, 2007 20.77 21.53 20.68 21.15 1,772,655 +1.37(+6.95%)
Jul 24, 2007 20.21 20.32 19.72 19.78 484,748 -0.68(-3.32%)
Jul 23, 2007 20.36 20.96 20.24 20.46 412,371 +0.09(+0.43%)
Jul 20, 2007 20.78 20.84 20.28 20.37 480,255 -0.46(-2.20%)
Jul 19, 2007 21.04 21.22 20.65 20.83 450,122 -0.13(-0.64%)
Jul 18, 2007 20.86 21.03 20.63 20.96 296,649 -0.05(-0.23%)
Jul 17, 2007 21.18 21.22 20.97 21.01 311,475 -0.04(-0.19%)
Jul 16, 2007 21.10 21.27 20.96 21.05 237,836 -0.14(-0.67%)
Jul 13, 2007 21.37 21.44 21.10 21.19 298,543 -0.21(-0.96%)
Jul 12, 2007 20.77 21.40 20.76 21.40 478,798 +0.56(+2.69%)
Jul 11, 2007 20.85 20.89 20.71 20.84 439,333 -0.05(-0.23%)
Jul 10, 2007 21.00 21.13 20.55 20.88 542,699 -0.09(-0.41%)
Jul 09, 2007 21.08 21.08 20.89 20.97 481,105 -0.09(-0.45%)
Jul 06, 2007 20.88 21.17 20.82 21.07 582,781 +0.13(+0.64%)
Jul 05, 2007 20.97 21.32 20.65 20.93 557,261 -0.02(-0.08%)
Jul 03, 2007 21.09 21.21 20.86 20.95 327,753 -0.05(-0.23%)
Jul 02, 2007 21.05 21.30 20.96 21.00 587,801 +0.06(+0.26%)
Jun 29, 2007 21.11 21.29 20.90 20.94 544,493 -0.09(-0.45%)
Jun 28, 2007 20.81 21.25 20.73 21.03 548,181 +0.25(+1.22%)
Jun 27, 2007 20.66 20.84 20.58 20.78 676,518 -0.03(-0.15%)
Jun 26, 2007 20.77 21.08 20.65 20.81 841,960 +0.09(+0.42%)
Jun 25, 2007 20.86 21.18 20.65 20.73 527,432 -0.20(-0.94%)
Jun 22, 2007 21.17 21.41 20.68 20.92 1,721,635 -0.32(-1.49%)
Jun 21, 2007 20.85 21.30 20.66 21.24 455,995 +0.34(+1.63%)
Jun 20, 2007 21.45 21.45 20.88 20.90 427,653 -0.55(-2.58%)
Jun 19, 2007 21.38 21.55 21.25 21.45 369,164 +0.03(+0.15%)
Jun 18, 2007 21.37 21.50 21.23 21.42 380,938 +0.12(+0.56%)
Jun 15, 2007 21.58 21.65 21.30 21.30 755,293 -0.04(-0.19%)
Jun 14, 2007 21.38 21.52 21.26 21.34 359,289 -0.01(-0.04%)
Jun 13, 2007 21.04 21.44 21.04 21.35 580,965 +0.29(+1.39%)
Jun 12, 2007 20.94 21.35 20.92 21.06 648,823 -0.01(-0.04%)
Jun 11, 2007 21.14 21.26 20.92 21.07 414,141 -0.16(-0.74%)
Jun 08, 2007 20.94 21.32 20.75 21.22 459,012 +0.26(+1.24%)
Jun 07, 2007 21.33 21.48 20.95 20.96 826,347 -0.48(-2.25%)
Jun 06, 2007 21.49 21.64 21.30 21.45 491,302 -0.18(-0.84%)
Jun 05, 2007 21.94 22.00 21.33 21.63 624,387 -0.36(-1.62%)
Jun 04, 2007 22.26 22.29 21.90 21.98 723,845 -0.31(-1.38%)
Jun 01, 2007 22.06 22.29 21.96 22.29 1,015,591 +0.33(+1.51%)
May 31, 2007 21.65 22.13 21.60 21.96 799,441 +0.33(+1.53%)
May 30, 2007 21.18 21.65 20.94 21.63 1,027,613 +0.31(+1.44%)
May 29, 2007 21.41 21.55 21.26 21.32 745,108 -0.19(-0.88%)
May 25, 2007 21.11 21.55 20.96 21.51 433,414 +0.33(+1.57%)
May 24, 2007 21.71 21.77 21.12 21.18 732,023 -0.61(-2.79%)
May 23, 2007 21.76 21.88 21.46 21.79 544,578 +0.07(+0.33%)
May 22, 2007 21.54 21.86 21.46 21.71 538,896 +0.21(+0.99%)
May 21, 2007 21.34 21.60 21.18 21.50 471,050 +0.12(+0.55%)
May 18, 2007 21.38 21.48 21.00 21.38 447,933 -0.03(-0.15%)
May 17, 2007 21.41 21.54 21.28 21.41 265,885 -0.07(-0.33%)
May 16, 2007 21.34 21.49 21.23 21.48 297,739 +0.17(+0.78%)
May 15, 2007 21.20 21.74 21.20 21.32 574,715 +0.01(+0.04%)
May 14, 2007 21.73 21.82 21.23 21.31 588,032 -0.42(-1.93%)
May 11, 2007 21.44 21.81 21.22 21.73 278,682 +0.28(+1.29%)
May 10, 2007 21.62 21.78 21.30 21.45 488,410 -0.32(-1.45%)
May 09, 2007 21.65 21.89 21.50 21.77 640,496 +0.00(+0.00%)
May 08, 2007 21.45 21.85 21.23 21.77 943,810 +0.24(+1.10%)
May 07, 2007 22.01 22.01 21.51 21.53 658,936 -0.55(-2.50%)
May 04, 2007 21.30 22.09 21.30 22.09 950,929 +0.67(+3.14%)
May 03, 2007 21.30 21.47 20.88 21.41 775,524 +0.07(+0.33%)
May 02, 2007 21.32 21.48 20.94 21.34 475,431 +0.10(+0.48%)
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.