Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Descartes Sys Group
(NQ:
DSGX
)
92.33
+1.33 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
4.200
4.440
4.200
4.390
39,600
+0.16(+3.78%)
May 30, 2007
4.200
4.300
4.100
4.230
49,950
-0.04(-0.94%)
May 29, 2007
4.300
4.380
4.230
4.270
16,385
-0.05(-1.16%)
May 25, 2007
4.260
4.320
4.220
4.320
12,315
+0.09(+2.13%)
May 24, 2007
4.400
4.520
4.000
4.230
67,554
-0.33(-7.24%)
May 23, 2007
4.540
4.560
4.500
4.560
9,800
-0.02(-0.37%)
May 22, 2007
4.670
4.670
4.530
4.577
5,369
-0.06(-1.36%)
May 21, 2007
4.490
4.650
4.490
4.640
14,147
+0.15(+3.34%)
May 18, 2007
4.550
4.550
4.480
4.490
4,000
-0.01(-0.22%)
May 17, 2007
4.480
4.500
4.470
4.500
6,980
+0.08(+1.81%)
May 16, 2007
4.450
4.550
4.390
4.420
21,654
-0.09(-2.00%)
May 15, 2007
4.550
4.580
4.510
4.510
6,608
-0.04(-0.88%)
May 14, 2007
4.530
4.560
4.510
4.550
4,021
+0.00(+0.00%)
May 11, 2007
4.520
4.550
4.320
4.550
8,019
+0.03(+0.66%)
May 10, 2007
4.560
4.570
4.504
4.520
7,080
-0.08(-1.74%)
May 09, 2007
4.500
4.600
4.500
4.600
11,660
+0.06(+1.32%)
May 08, 2007
4.600
4.600
4.540
4.540
14,864
-0.07(-1.52%)
May 07, 2007
4.620
4.620
4.580
4.610
12,982
+0.02(+0.44%)
May 04, 2007
4.598
4.600
4.560
4.590
9,727
+0.03(+0.66%)
May 03, 2007
4.680
4.680
4.520
4.560
26,159
+0.00(+0.00%)
May 02, 2007
4.490
4.590
4.490
4.560
19,476
+0.06(+1.33%)
May 01, 2007
4.560
4.580
4.470
4.500
28,700
-0.02(-0.44%)
Apr 30, 2007
4.550
4.590
4.520
4.520
23,989
-0.02(-0.44%)
Apr 27, 2007
4.540
4.600
4.500
4.540
25,268
+0.03(+0.67%)
Apr 26, 2007
4.450
4.560
4.400
4.510
14,468
+0.10(+2.27%)
Apr 25, 2007
4.420
4.440
4.410
4.410
2,550
+0.02(+0.46%)
Apr 24, 2007
4.450
4.470
4.370
4.390
18,409
-0.09(-2.01%)
Apr 23, 2007
4.490
4.490
4.440
4.480
9,620
+0.03(+0.67%)
Apr 20, 2007
4.420
4.450
4.400
4.450
17,700
+0.06(+1.37%)
Apr 19, 2007
4.420
4.430
4.390
4.390
6,500
-0.02(-0.45%)
Apr 18, 2007
4.450
4.460
4.390
4.410
22,818
-0.02(-0.45%)
Apr 17, 2007
4.510
4.520
4.410
4.430
12,342
+0.01(+0.23%)
Apr 16, 2007
4.440
4.450
4.390
4.420
20,597
+0.05(+1.14%)
Apr 13, 2007
4.390
4.410
4.360
4.370
11,749
-0.04(-0.91%)
Apr 12, 2007
4.420
4.420
4.380
4.410
10,950
+0.02(+0.46%)
Apr 11, 2007
4.350
4.400
4.350
4.390
16,800
+0.04(+0.92%)
Apr 10, 2007
4.340
4.390
4.340
4.350
48,746
+0.01(+0.23%)
Apr 09, 2007
4.440
4.440
4.330
4.340
9,789
-0.02(-0.46%)
Apr 05, 2007
4.300
4.380
4.300
4.360
6,650
+0.03(+0.69%)
Apr 04, 2007
4.510
4.510
4.320
4.330
12,074
-0.15(-3.35%)
Apr 03, 2007
4.340
4.610
4.340
4.480
50,751
+0.11(+2.52%)
Apr 02, 2007
4.390
4.400
4.350
4.370
18,459
+0.00(+0.00%)
Mar 30, 2007
4.390
4.400
4.310
4.370
28,400
-0.01(-0.23%)
Mar 29, 2007
4.380
4.390
4.310
4.380
11,500
+0.01(+0.23%)
Mar 28, 2007
4.380
4.400
4.350
4.370
15,400
-0.01(-0.23%)
Mar 27, 2007
4.270
4.400
4.270
4.380
25,432
+0.10(+2.33%)
Mar 26, 2007
4.160
4.280
4.100
4.280
21,399
+0.07(+1.66%)
Mar 23, 2007
4.250
4.250
4.200
4.210
79,204
+0.01(+0.24%)
Mar 22, 2007
4.210
4.240
4.170
4.200
21,300
-0.04(-0.94%)
Mar 21, 2007
4.170
4.250
4.150
4.240
33,830
+0.14(+3.41%)
Mar 20, 2007
4.090
4.110
4.010
4.100
46,262
+0.16(+4.06%)
Mar 19, 2007
3.950
4.040
3.940
3.940
23,761
-0.04(-1.01%)
Mar 16, 2007
4.160
4.160
3.940
3.980
39,045
-0.17(-4.10%)
Mar 15, 2007
4.160
4.170
4.080
4.150
27,353
-0.04(-0.95%)
Mar 14, 2007
4.210
4.285
3.610
4.190
13,805
-0.09(-2.10%)
Mar 13, 2007
4.310
4.350
4.280
4.280
12,740
-0.03(-0.70%)
Mar 12, 2007
4.320
4.430
4.230
4.310
36,469
+0.06(+1.41%)
Mar 09, 2007
4.240
4.260
4.210
4.250
10,200
+0.02(+0.47%)
Mar 08, 2007
4.210
4.270
4.190
4.230
35,798
+0.02(+0.48%)
Mar 07, 2007
4.230
4.250
4.160
4.210
41,011
+0.05(+1.20%)
Mar 06, 2007
4.220
4.250
4.150
4.160
26,165
-0.03(-0.76%)
Mar 05, 2007
4.250
4.250
4.150
4.192
26,472
+0.04(+1.01%)
Mar 02, 2007
4.120
4.250
4.080
4.150
20,965
-0.02(-0.48%)
Mar 01, 2007
4.020
4.200
4.000
4.170
18,312
+0.00(+0.00%)
Feb 28, 2007
3.926
4.220
3.926
4.170
27,332
+0.21(+5.30%)
Feb 27, 2007
4.120
4.120
3.920
3.960
36,400
-0.11(-2.70%)
Feb 26, 2007
4.100
4.190
4.060
4.070
33,750
-0.14(-3.33%)
Feb 23, 2007
4.230
4.260
3.750
4.210
43,200
-0.05(-1.17%)
Feb 22, 2007
4.290
4.290
4.230
4.260
3,600
+0.01(+0.24%)
Feb 21, 2007
4.240
4.250
4.180
4.250
9,850
-0.01(-0.23%)
Feb 20, 2007
4.250
4.310
4.220
4.260
47,742
-0.08(-1.84%)
Feb 16, 2007
4.220
4.340
4.210
4.340
45,300
+0.13(+3.09%)
Feb 15, 2007
4.210
4.230
4.160
4.210
11,651
+0.01(+0.24%)
Feb 14, 2007
4.160
4.250
4.160
4.200
16,311
-0.01(-0.24%)
Feb 13, 2007
4.240
4.250
4.160
4.210
8,852
+0.02(+0.48%)
Feb 12, 2007
4.250
4.270
4.130
4.190
22,182
-0.04(-0.95%)
Feb 09, 2007
4.300
4.430
4.220
4.230
28,180
-0.06(-1.40%)
Feb 08, 2007
4.090
4.290
4.090
4.290
26,500
+0.18(+4.38%)
Feb 07, 2007
4.150
4.300
4.090
4.110
54,654
+0.08(+1.90%)
Feb 06, 2007
4.090
4.110
4.034
4.034
14,100
-0.04(-0.90%)
Feb 05, 2007
4.170
4.170
3.980
4.070
50,353
-0.08(-1.93%)
Feb 02, 2007
3.930
4.160
3.920
4.150
63,800
+0.21(+5.33%)
Feb 01, 2007
3.900
3.950
3.900
3.940
8,233
+0.05(+1.29%)
Jan 31, 2007
3.910
3.940
3.860
3.890
11,200
-0.02(-0.51%)
Jan 30, 2007
3.890
3.930
3.840
3.910
19,000
+0.06(+1.56%)
Jan 29, 2007
3.890
3.920
3.800
3.850
25,350
-0.01(-0.26%)
Jan 26, 2007
3.850
3.900
3.830
3.860
6,127
+0.04(+1.05%)
Jan 25, 2007
3.900
3.900
3.780
3.820
16,025
-0.10(-2.55%)
Jan 24, 2007
3.950
3.980
3.780
3.920
46,570
-0.03(-0.76%)
Jan 23, 2007
3.810
3.950
3.810
3.950
492,667
+0.14(+3.67%)
Jan 22, 2007
3.930
3.930
3.730
3.810
26,200
-0.02(-0.52%)
Jan 19, 2007
3.850
3.950
3.800
3.830
24,100
+0.00(+0.00%)
Jan 18, 2007
3.940
3.960
3.810
3.830
27,104
-0.15(-3.77%)
Jan 17, 2007
3.650
3.980
3.650
3.980
62,213
+0.29(+7.86%)
Jan 16, 2007
3.580
3.720
3.580
3.690
64,400
+0.03(+0.82%)
Jan 12, 2007
3.600
3.660
3.530
3.660
19,850
+0.06(+1.67%)
Jan 11, 2007
3.640
3.680
3.560
3.600
19,500
-0.05(-1.37%)
Jan 10, 2007
3.580
3.650
3.580
3.650
13,411
+0.03(+0.83%)
Jan 09, 2007
3.580
3.630
3.560
3.620
50,291
+0.01(+0.28%)
Jan 08, 2007
3.487
3.640
3.470
3.610
57,317
+0.12(+3.44%)
Jan 05, 2007
3.550
3.550
3.460
3.490
52,099
-0.04(-1.13%)
Jan 04, 2007
3.510
3.560
3.480
3.530
11,250
+0.00(+0.00%)
Jan 03, 2007
3.760
3.760
3.510
3.530
18,025
-0.16(-4.34%)
Dec 29, 2006
3.660
3.700
3.630
3.690
12,570
+0.02(+0.54%)
Dec 28, 2006
3.620
3.700
3.620
3.670
4,300
+0.02(+0.55%)
Dec 27, 2006
3.700
3.740
3.630
3.650
14,414
-0.06(-1.62%)
Dec 26, 2006
3.700
3.710
3.700
3.710
400
+0.03(+0.82%)
Dec 22, 2006
3.680
3.710
3.610
3.680
12,719
-0.03(-0.81%)
Dec 21, 2006
3.720
3.750
3.700
3.710
2,900
-0.04(-1.07%)
Dec 20, 2006
3.750
3.780
3.720
3.750
11,100
+0.00(+0.00%)
Dec 19, 2006
3.760
3.770
3.720
3.750
2,696
+0.03(+0.81%)
Dec 18, 2006
3.760
3.770
3.690
3.720
15,350
-0.02(-0.53%)
Dec 15, 2006
3.770
3.780
3.730
3.740
6,800
-0.01(-0.27%)
Dec 14, 2006
3.666
3.750
3.660
3.750
30,153
+0.10(+2.74%)
Dec 13, 2006
3.650
3.700
3.610
3.650
48,326
+0.00(+0.00%)
Dec 12, 2006
3.610
3.650
3.570
3.650
15,376
+0.04(+1.11%)
Dec 11, 2006
3.630
3.640
3.570
3.610
20,537
-0.04(-1.10%)
Dec 08, 2006
3.680
3.680
3.630
3.650
6,315
+0.01(+0.27%)
Dec 07, 2006
3.660
3.770
3.620
3.640
16,253
-0.06(-1.62%)
Dec 06, 2006
3.770
3.780
3.680
3.700
4,479
-0.11(-2.89%)
Dec 05, 2006
3.810
3.830
3.760
3.810
17,006
-0.02(-0.52%)
Dec 04, 2006
3.890
3.890
3.800
3.830
19,139
-0.02(-0.52%)
Dec 01, 2006
3.830
3.890
3.810
3.850
6,200
-0.06(-1.53%)
Nov 30, 2006
4.010
4.100
3.840
3.910
74,800
-0.04(-1.01%)
Nov 29, 2006
3.800
3.993
3.780
3.950
34,638
+0.13(+3.40%)
Nov 28, 2006
3.800
3.840
3.800
3.820
6,200
+0.00(+0.00%)
Nov 27, 2006
3.850
3.850
3.800
3.820
13,625
-0.08(-2.05%)
Nov 24, 2006
3.790
3.950
3.790
3.900
9,800
+0.14(+3.72%)
Nov 22, 2006
3.710
3.770
3.710
3.760
18,219
+0.11(+3.01%)
Nov 21, 2006
3.680
3.710
3.640
3.650
21,477
+0.00(+0.00%)
Nov 20, 2006
3.660
3.700
3.640
3.650
13,175
-0.01(-0.27%)
Nov 17, 2006
3.610
3.670
3.610
3.660
3,100
-0.02(-0.54%)
Nov 16, 2006
3.669
3.690
3.640
3.680
1,900
+0.03(+0.82%)
Nov 15, 2006
3.650
3.690
3.650
3.650
1,948
-0.05(-1.35%)
Nov 14, 2006
3.660
3.740
3.650
3.700
3,300
+0.02(+0.54%)
Nov 13, 2006
3.750
3.750
3.643
3.680
8,348
+0.04(+1.10%)
Nov 10, 2006
3.700
3.700
3.640
3.640
2,500
-0.06(-1.62%)
Nov 09, 2006
3.710
3.780
3.700
3.700
7,273
+0.01(+0.27%)
Nov 08, 2006
3.690
3.730
3.640
3.690
16,061
-0.06(-1.60%)
Nov 07, 2006
3.740
3.750
3.720
3.750
7,382
+0.03(+0.81%)
Nov 06, 2006
3.710
3.800
3.700
3.720
10,095
+0.05(+1.36%)
Nov 03, 2006
3.630
3.670
3.600
3.670
4,815
+0.07(+1.94%)
Nov 02, 2006
3.590
3.610
3.586
3.600
1,945
+0.03(+0.84%)
Nov 01, 2006
3.640
3.640
3.530
3.570
18,955
-0.11(-2.99%)
Oct 31, 2006
3.630
3.680
3.570
3.680
22,900
+0.03(+0.82%)
Oct 30, 2006
3.620
3.670
3.610
3.650
4,793
+0.01(+0.27%)
Oct 27, 2006
3.650
3.670
3.620
3.640
7,839
+0.00(+0.00%)
Oct 26, 2006
3.640
3.650
3.580
3.640
7,975
+0.02(+0.55%)
Oct 25, 2006
3.560
3.650
3.550
3.620
20,464
+0.07(+1.97%)
Oct 24, 2006
3.560
3.570
3.500
3.550
6,100
-0.01(-0.28%)
Oct 23, 2006
3.500
3.630
3.500
3.560
8,595
+0.06(+1.71%)
Oct 20, 2006
3.520
3.520
3.470
3.500
11,921
+0.01(+0.29%)
Oct 19, 2006
3.540
3.590
3.450
3.490
8,658
-0.06(-1.69%)
Oct 18, 2006
3.560
3.580
3.500
3.550
11,320
-0.03(-0.84%)
Oct 17, 2006
3.570
3.610
3.550
3.580
16,863
-0.11(-2.98%)
Oct 16, 2006
3.655
3.720
3.650
3.690
8,911
+0.10(+2.79%)
Oct 13, 2006
3.758
3.758
3.570
3.590
34,190
-0.14(-3.75%)
Oct 12, 2006
3.710
3.740
3.590
3.730
8,007
+0.17(+4.78%)
Oct 11, 2006
3.700
3.700
3.560
3.560
11,412
-0.12(-3.26%)
Oct 10, 2006
3.800
3.800
3.670
3.680
21,957
-0.12(-3.16%)
Oct 09, 2006
3.830
3.860
3.740
3.800
2,301
+0.02(+0.53%)
Oct 06, 2006
3.730
3.780
3.730
3.780
1,100
-0.01(-0.26%)
Oct 05, 2006
3.620
3.820
3.620
3.790
4,622
+0.02(+0.53%)
Oct 04, 2006
3.720
3.840
3.710
3.770
4,985
+0.00(+0.00%)
Oct 03, 2006
3.670
3.830
3.670
3.770
14,589
+0.01(+0.27%)
Oct 02, 2006
3.950
3.990
3.760
3.760
12,939
-0.17(-4.33%)
Sep 29, 2006
3.890
3.940
3.860
3.930
4,100
+0.06(+1.55%)
Sep 28, 2006
3.750
3.880
3.750
3.870
56,955
+0.13(+3.48%)
Sep 27, 2006
3.690
3.760
3.690
3.740
10,600
+0.05(+1.36%)
Sep 26, 2006
3.670
3.700
3.620
3.690
53,568
+0.00(+0.00%)
Sep 25, 2006
3.800
3.800
3.680
3.690
33,249
-0.10(-2.64%)
Sep 22, 2006
3.720
3.840
3.710
3.790
40,079
-0.01(-0.26%)
Sep 21, 2006
3.670
4.000
3.630
3.800
149,021
-0.20(-5.00%)
Sep 20, 2006
4.050
4.150
3.970
4.000
47,420
-0.06(-1.48%)
Sep 19, 2006
4.250
4.250
4.060
4.060
17,506
-0.14(-3.33%)
Sep 18, 2006
4.050
4.260
4.050
4.200
76,695
+0.20(+5.00%)
Sep 15, 2006
3.930
4.050
3.930
4.000
26,724
+0.05(+1.27%)
Sep 14, 2006
3.930
3.980
3.930
3.950
6,741
+0.03(+0.77%)
Sep 13, 2006
3.990
3.990
3.910
3.920
14,774
-0.02(-0.51%)
Sep 12, 2006
3.850
3.950
3.840
3.940
13,450
+0.08(+2.07%)
Sep 11, 2006
3.920
3.940
3.790
3.860
9,273
-0.12(-3.02%)
Sep 08, 2006
3.990
4.010
3.950
3.980
56,080
-0.02(-0.50%)
Sep 07, 2006
4.030
4.050
3.930
4.000
28,000
+0.04(+1.01%)
Sep 06, 2006
3.950
3.960
3.890
3.960
15,194
+0.04(+1.02%)
Sep 05, 2006
3.900
3.920
3.850
3.920
16,950
-0.03(-0.76%)
Sep 01, 2006
3.830
3.950
3.830
3.950
34,900
+0.12(+3.13%)
Aug 31, 2006
3.810
3.860
3.810
3.830
27,622
-0.03(-0.78%)
Aug 30, 2006
3.890
3.920
3.850
3.860
20,800
-0.06(-1.53%)
Aug 29, 2006
3.900
3.920
3.860
3.920
25,373
-0.02(-0.51%)
Aug 28, 2006
4.030
4.030
3.920
3.940
29,815
-0.09(-2.23%)
Aug 25, 2006
4.020
4.030
3.930
4.030
89,435
+0.06(+1.51%)
Aug 24, 2006
3.950
3.970
3.930
3.970
12,500
+0.02(+0.51%)
Aug 23, 2006
4.000
4.020
3.950
3.950
6,075
-0.01(-0.25%)
Aug 22, 2006
3.950
3.990
3.950
3.960
8,282
-0.03(-0.75%)
Aug 21, 2006
4.000
4.000
3.950
3.990
25,100
+0.04(+1.01%)
Aug 18, 2006
3.930
3.960
3.930
3.950
3,400
+0.00(+0.00%)
Aug 17, 2006
3.980
3.980
3.920
3.950
44,650
-0.01(-0.25%)
Aug 16, 2006
3.980
3.990
3.950
3.960
7,400
+0.01(+0.25%)
Aug 15, 2006
3.950
3.970
3.905
3.950
35,000
+0.05(+1.28%)
Aug 14, 2006
3.690
3.940
3.690
3.900
31,373
-0.04(-1.02%)
Aug 11, 2006
3.960
3.970
3.900
3.940
3,195
+0.02(+0.51%)
Aug 10, 2006
3.930
3.950
3.900
3.920
8,600
-0.04(-1.01%)
Aug 09, 2006
3.960
3.960
3.960
3.960
0
+0.00(+0.00%)
Aug 08, 2006
3.910
3.960
3.910
3.960
2,200
+0.06(+1.54%)
Aug 07, 2006
3.990
3.990
3.880
3.900
37,869
-0.01(-0.26%)
Aug 04, 2006
3.910
3.930
3.900
3.910
30,800
-0.04(-1.01%)
Aug 03, 2006
3.940
3.950
3.930
3.950
12,500
+0.04(+1.02%)
Aug 02, 2006
3.900
3.940
3.900
3.910
37,121
+0.01(+0.26%)
Aug 01, 2006
3.910
3.920
3.880
3.900
14,600
-0.03(-0.76%)
Jul 31, 2006
3.910
3.930
3.910
3.930
16,450
-0.01(-0.25%)
Jul 28, 2006
3.970
3.970
3.880
3.940
4,162
+0.06(+1.55%)
Jul 27, 2006
3.900
3.910
3.880
3.880
38,569
-0.01(-0.26%)
Jul 26, 2006
3.840
3.900
3.840
3.890
8,899
+0.01(+0.26%)
Jul 25, 2006
3.810
3.880
3.800
3.880
23,100
-0.01(-0.26%)
Jul 24, 2006
3.850
3.900
3.850
3.890
26,539
+0.02(+0.52%)
Jul 21, 2006
3.770
3.920
3.770
3.870
35,292
+0.06(+1.57%)
Jul 20, 2006
3.880
3.880
3.810
3.810
4,209
-0.06(-1.55%)
Jul 19, 2006
3.890
3.900
3.840
3.870
22,700
-0.03(-0.77%)
Jul 18, 2006
3.920
3.940
3.890
3.900
3,097
+0.02(+0.52%)
Jul 17, 2006
4.010
4.010
3.870
3.880
10,702
-0.08(-2.02%)
Jul 14, 2006
3.960
3.960
3.960
3.960
1,300
-0.03(-0.70%)
Jul 13, 2006
3.980
4.000
3.910
3.988
10,500
+0.07(+1.73%)
Jul 12, 2006
3.880
4.030
3.880
3.920
18,792
+0.03(+0.77%)
Jul 11, 2006
4.000
4.000
3.882
3.890
10,900
-0.04(-1.02%)
Jul 10, 2006
4.060
4.060
3.910
3.930
19,796
-0.06(-1.50%)
Jul 07, 2006
3.910
4.030
3.910
3.990
79,145
+0.03(+0.76%)
Jul 06, 2006
3.984
4.010
3.960
3.960
15,575
-0.04(-1.00%)
Jul 05, 2006
3.990
4.060
3.990
4.000
79,755
+0.00(+0.00%)
Jul 03, 2006
3.670
4.000
3.670
4.000
26,915
+0.22(+5.82%)
Jun 30, 2006
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Jun 29, 2006
3.600
3.790
3.600
3.780
8,700
+0.25(+7.08%)
Jun 28, 2006
3.600
3.600
3.530
3.530
900
-0.07(-1.94%)
Jun 27, 2006
3.500
3.740
3.470
3.600
6,607
-0.06(-1.64%)
Jun 26, 2006
3.650
3.670
3.630
3.660
6,900
-0.02(-0.54%)
Jun 23, 2006
3.560
3.700
3.560
3.680
10,236
+0.09(+2.51%)
Jun 22, 2006
3.570
3.590
3.560
3.590
4,048
+0.03(+0.84%)
Jun 21, 2006
3.570
3.620
3.530
3.560
2,700
+0.00(+0.00%)
Jun 20, 2006
3.560
3.600
3.480
3.560
15,500
-0.09(-2.47%)
Jun 19, 2006
3.700
3.700
3.610
3.650
5,100
-0.11(-2.93%)
Jun 16, 2006
3.750
3.780
3.680
3.760
4,921
-0.05(-1.31%)
Jun 15, 2006
3.490
3.850
3.460
3.810
19,679
+0.38(+11.08%)
Jun 14, 2006
3.350
3.460
3.350
3.430
25,280
+0.09(+2.69%)
Jun 13, 2006
3.410
3.410
3.240
3.340
53,163
-0.16(-4.57%)
Jun 12, 2006
3.720
3.720
3.460
3.500
31,470
-0.14(-3.85%)
Jun 09, 2006
3.620
3.740
3.570
3.640
27,177
-0.09(-2.41%)
Jun 08, 2006
3.830
3.850
3.550
3.730
31,428
-0.11(-2.86%)
Jun 07, 2006
3.810
3.910
3.810
3.840
16,120
-0.01(-0.26%)
Jun 06, 2006
3.910
3.920
3.850
3.850
17,078
-0.12(-3.02%)
Jun 05, 2006
3.990
4.000
3.940
3.970
15,686
+0.02(+0.51%)
Jun 02, 2006
4.030
4.100
3.950
3.950
12,844
-0.04(-1.12%)
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
.