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 )

40.11 -0.37 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2004 14.21 14.35 14.12 14.35 520,831 +0.18(+1.29%)
Nov 29, 2004 14.68 14.69 14.11 14.17 783,272 -0.38(-2.59%)
Nov 26, 2004 14.61 14.63 14.53 14.55 80,897 -0.07(-0.46%)
Nov 24, 2004 14.68 14.79 14.53 14.61 567,419 +0.08(+0.54%)
Nov 23, 2004 14.42 14.79 14.41 14.53 725,162 +0.06(+0.44%)
Nov 22, 2004 14.25 14.50 14.22 14.47 628,820 +0.13(+0.94%)
Nov 19, 2004 14.64 14.73 14.28 14.34 659,710 -0.35(-2.37%)
Nov 18, 2004 15.01 15.08 14.68 14.68 669,585 -0.37(-2.47%)
Nov 17, 2004 14.89 15.17 14.84 15.06 551,215 +0.29(+1.98%)
Nov 16, 2004 14.56 14.95 14.51 14.76 841,381 +0.14(+0.97%)
Nov 15, 2004 15.09 15.17 14.46 14.62 792,387 -0.55(-3.64%)
Nov 12, 2004 14.67 15.18 14.50 15.17 727,188 +0.47(+3.22%)
Nov 11, 2004 14.46 14.72 14.38 14.70 359,922 +0.21(+1.42%)
Nov 10, 2004 14.08 14.75 14.00 14.49 677,055 +0.36(+2.51%)
Nov 09, 2004 14.07 14.23 13.85 14.14 391,699 -0.02(-0.17%)
Nov 08, 2004 13.67 14.18 13.56 14.16 649,456 +0.47(+3.40%)
Nov 05, 2004 13.87 14.06 13.68 13.70 618,819 -0.22(-1.59%)
Nov 04, 2004 13.62 14.01 13.62 13.92 439,427 +0.17(+1.21%)
Nov 03, 2004 13.90 14.02 13.62 13.75 555,519 +0.19(+1.40%)
Nov 02, 2004 13.34 14.01 13.33 13.56 787,829 +0.15(+1.12%)
Nov 01, 2004 13.14 13.43 13.10 13.41 511,209 +0.13(+1.01%)
Oct 29, 2004 13.46 13.48 13.18 13.28 558,431 -0.15(-1.12%)
Oct 28, 2004 13.48 13.48 13.23 13.43 550,075 -0.10(-0.76%)
Oct 27, 2004 13.67 13.81 13.32 13.53 1,205,482 -0.19(-1.38%)
Oct 26, 2004 13.48 14.19 13.11 13.72 2,551,363 +1.30(+10.49%)
Oct 25, 2004 11.77 12.43 11.51 12.42 813,656 +0.72(+6.14%)
Oct 22, 2004 12.13 12.23 11.70 11.70 446,263 -0.51(-4.14%)
Oct 21, 2004 12.01 12.32 11.82 12.20 350,427 +0.13(+1.05%)
Oct 20, 2004 11.97 12.08 11.80 12.08 305,485 +0.13(+1.12%)
Oct 19, 2004 12.07 12.26 11.94 11.94 194,836 -0.15(-1.24%)
Oct 18, 2004 11.94 12.14 11.71 12.09 338,274 +0.11(+0.92%)
Oct 15, 2004 11.72 12.13 11.67 11.98 542,606 +0.32(+2.78%)
Oct 14, 2004 11.88 11.98 11.66 11.66 257,377 -0.21(-1.80%)
Oct 13, 2004 12.24 12.29 11.85 11.87 391,572 -0.31(-2.53%)
Oct 12, 2004 12.25 12.35 12.10 12.18 259,909 -0.15(-1.22%)
Oct 11, 2004 12.20 12.40 12.08 12.33 478,799 +0.14(+1.17%)
Oct 08, 2004 12.06 12.23 12.02 12.19 365,493 +0.04(+0.33%)
Oct 07, 2004 12.58 12.58 12.09 12.15 341,945 -0.43(-3.39%)
Oct 06, 2004 12.52 12.61 12.35 12.58 348,149 +0.06(+0.51%)
Oct 05, 2004 12.19 12.56 12.12 12.51 305,358 +0.27(+2.19%)
Oct 04, 2004 12.48 12.62 12.16 12.24 404,992 -0.26(-2.08%)
Oct 01, 2004 12.09 12.53 12.03 12.50 413,474 +0.33(+2.73%)
Sep 30, 2004 12.10 12.24 12.01 12.17 214,713 +0.10(+0.85%)
Sep 29, 2004 12.12 12.21 11.93 12.07 293,964 -0.01(-0.07%)
Sep 28, 2004 11.85 12.11 11.75 12.08 277,379 +0.29(+2.48%)
Sep 27, 2004 12.14 12.18 11.75 11.79 388,661 -0.29(-2.42%)
Sep 24, 2004 12.25 12.39 12.01 12.08 319,284 -0.21(-1.74%)
Sep 23, 2004 12.29 12.36 12.22 12.29 438,414 +0.00(+0.00%)
Sep 22, 2004 12.50 12.50 12.23 12.29 330,931 -0.21(-1.64%)
Sep 21, 2004 12.37 12.50 12.33 12.50 362,961 +0.13(+1.09%)
Sep 20, 2004 12.36 12.43 12.19 12.36 451,454 -0.06(-0.51%)
Sep 17, 2004 12.58 12.58 12.29 12.43 667,306 +0.04(+0.32%)
Sep 16, 2004 12.35 12.54 12.24 12.39 521,084 +0.09(+0.71%)
Sep 15, 2004 12.47 12.57 12.20 12.30 688,195 -0.17(-1.33%)
Sep 14, 2004 12.76 12.78 12.36 12.46 717,693 -0.25(-1.99%)
Sep 13, 2004 12.83 12.88 12.62 12.72 733,518 -0.10(-0.80%)
Sep 10, 2004 12.61 12.84 12.46 12.82 1,138,004 +0.67(+5.53%)
Sep 09, 2004 12.12 12.28 12.11 12.15 707,565 +0.04(+0.33%)
Sep 08, 2004 12.17 12.27 12.04 12.11 1,023,305 -0.02(-0.13%)
Sep 07, 2004 12.03 12.16 11.93 12.12 1,563,759 +0.21(+1.72%)
Sep 03, 2004 11.79 12.08 11.71 11.92 1,193,202 +0.16(+1.34%)
Sep 02, 2004 11.67 11.92 11.50 11.76 478,673 +0.28(+2.48%)
Sep 01, 2004 11.46 11.94 11.34 11.48 450,188 +0.05(+0.41%)
Aug 31, 2004 11.45 11.65 11.22 11.43 626,162 +0.01(+0.07%)
Aug 30, 2004 11.42 11.57 11.35 11.42 342,072 -0.02(-0.21%)
Aug 27, 2004 11.57 11.65 11.37 11.45 575,522 -0.11(-0.96%)
Aug 26, 2004 11.59 11.60 11.46 11.56 405,625 -0.03(-0.27%)
Aug 25, 2004 11.59 11.64 11.54 11.59 335,995 -0.02(-0.20%)
Aug 24, 2004 11.65 11.75 11.53 11.61 742,507 +0.03(+0.27%)
Aug 23, 2004 11.53 11.61 11.43 11.58 353,972 -0.02(-0.20%)
Aug 20, 2004 11.45 11.73 11.33 11.60 491,839 +0.19(+1.66%)
Aug 19, 2004 11.73 11.75 11.33 11.41 495,511 -0.30(-2.56%)
Aug 18, 2004 11.44 11.71 11.29 11.71 600,715 +0.28(+2.42%)
Aug 17, 2004 11.63 11.68 11.36 11.44 418,538 -0.09(-0.75%)
Aug 16, 2004 11.37 11.62 11.25 11.52 555,013 +0.24(+2.17%)
Aug 13, 2004 11.28 11.37 11.19 11.28 836,444 +0.02(+0.21%)
Aug 12, 2004 11.48 11.50 11.07 11.26 986,084 -0.29(-2.53%)
Aug 11, 2004 11.84 11.86 11.30 11.55 1,126,863 -0.38(-3.18%)
Aug 10, 2004 11.71 11.95 11.63 11.93 648,823 +0.18(+1.55%)
Aug 09, 2004 11.75 11.87 11.59 11.75 850,749 +0.09(+0.81%)
Aug 06, 2004 11.93 11.93 11.21 11.65 3,102,958 -0.29(-2.45%)
Aug 05, 2004 12.61 12.61 11.85 11.94 1,058,120 -0.68(-5.38%)
Aug 04, 2004 12.65 12.73 12.46 12.62 853,155 -0.07(-0.56%)
Aug 03, 2004 12.69 12.74 12.54 12.69 971,399 +0.00(+0.00%)
Aug 02, 2004 12.81 12.91 12.52 12.69 969,880 -0.26(-2.01%)
Jul 30, 2004 13.08 13.23 12.85 12.95 855,434 -0.21(-1.56%)
Jul 29, 2004 12.83 13.31 12.80 13.16 1,539,325 +0.30(+2.33%)
Jul 28, 2004 13.47 14.04 12.68 12.86 2,899,132 -1.29(-9.10%)
Jul 27, 2004 14.24 14.61 14.11 14.15 1,131,421 -0.09(-0.66%)
Jul 26, 2004 14.34 14.66 14.07 14.24 1,082,427 -0.11(-0.77%)
Jul 23, 2004 14.44 14.57 14.01 14.35 909,112 -0.04(-0.27%)
Jul 22, 2004 15.52 15.63 14.18 14.39 2,020,657 -1.05(-6.80%)
Jul 21, 2004 15.47 15.57 15.34 15.44 669,712 -0.08(-0.51%)
Jul 20, 2004 15.36 15.57 15.25 15.52 882,652 +0.22(+1.45%)
Jul 19, 2004 15.55 15.61 15.25 15.30 1,293,722 -0.17(-1.12%)
Jul 16, 2004 15.67 15.77 15.39 15.47 1,266,376 -0.19(-1.21%)
Jul 15, 2004 15.39 15.75 15.28 15.66 1,142,688 +0.32(+2.09%)
Jul 14, 2004 15.44 15.47 15.09 15.34 985,072 -0.23(-1.45%)
Jul 13, 2004 15.60 15.76 15.47 15.57 466,899 -0.07(-0.45%)
Jul 12, 2004 15.47 15.69 15.41 15.64 412,081 +0.13(+0.84%)
Jul 09, 2004 15.26 15.58 15.21 15.51 365,113 +0.27(+1.79%)
Jul 08, 2004 14.61 15.45 14.57 15.24 2,115,354 -0.60(-3.79%)
Jul 07, 2004 15.62 15.89 15.58 15.84 1,324,359 +0.24(+1.57%)
Jul 06, 2004 16.27 16.27 15.59 15.59 659,964 -0.71(-4.36%)
Jul 02, 2004 16.19 16.57 15.97 16.30 872,271 +0.14(+0.88%)
Jul 01, 2004 16.34 16.35 16.06 16.16 1,096,100 -0.19(-1.16%)
Jun 30, 2004 16.39 16.43 16.14 16.35 762,763 -0.06(-0.34%)
Jun 29, 2004 16.34 16.52 16.22 16.41 587,549 +0.09(+0.58%)
Jun 28, 2004 16.44 16.70 16.12 16.31 1,094,707 +0.09(+0.58%)
Jun 25, 2004 16.33 16.76 15.96 16.22 1,989,007 -0.12(-0.73%)
Jun 24, 2004 16.24 16.51 16.22 16.34 1,427,538 +0.15(+0.93%)
Jun 23, 2004 16.27 16.27 16.13 16.18 754,407 -0.09(-0.58%)
Jun 22, 2004 15.86 16.30 15.73 16.28 776,435 +0.38(+2.38%)
Jun 21, 2004 15.88 16.03 15.73 15.90 585,143 +0.02(+0.10%)
Jun 18, 2004 15.70 16.27 15.66 15.88 954,181 -0.09(-0.54%)
Jun 17, 2004 16.31 16.32 15.88 15.97 460,569 -0.28(-1.70%)
Jun 16, 2004 16.19 16.31 15.93 16.25 555,266 +0.05(+0.29%)
Jun 15, 2004 15.76 16.31 15.75 16.20 1,025,077 +0.51(+3.27%)
Jun 14, 2004 15.72 15.94 15.64 15.69 750,103 -0.11(-0.70%)
Jun 10, 2004 16.25 16.34 15.72 15.80 1,869,497 -0.32(-2.01%)
Jun 09, 2004 16.63 16.63 16.04 16.12 1,247,260 -0.52(-3.13%)
Jun 08, 2004 16.18 16.71 16.14 16.64 708,578 +0.38(+2.36%)
Jun 07, 2004 16.02 16.29 15.69 16.26 653,887 +0.06(+0.37%)
Jun 04, 2004 16.34 16.45 15.98 16.20 834,418 +0.04(+0.24%)
Jun 03, 2004 15.60 16.37 15.59 16.16 3,064,092 +0.54(+3.44%)
Jun 02, 2004 15.43 15.64 15.17 15.62 1,505,650 +0.30(+1.96%)
Jun 01, 2004 15.08 15.42 15.00 15.32 1,061,664 +0.24(+1.62%)
May 28, 2004 15.35 15.39 15.05 15.08 1,000,517 -0.38(-2.45%)
May 27, 2004 14.84 15.73 14.67 15.46 4,397,440 +0.67(+4.54%)
May 26, 2004 14.62 15.01 14.42 14.79 2,047,116 -0.09(-0.64%)
May 25, 2004 14.90 14.97 14.68 14.88 726,428 -0.05(-0.32%)
May 24, 2004 14.75 15.36 14.67 14.93 1,027,229 +0.29(+2.00%)
May 21, 2004 14.61 14.83 13.33 14.64 4,085,371 -0.25(-1.70%)
May 20, 2004 14.78 15.11 14.71 14.89 623,376 +0.08(+0.53%)
May 19, 2004 15.09 15.27 14.68 14.81 1,506,536 -0.09(-0.58%)
May 18, 2004 14.76 15.16 14.76 14.90 1,009,505 +0.17(+1.18%)
May 17, 2004 14.72 14.91 14.35 14.72 1,522,361 -0.06(-0.37%)
May 14, 2004 14.22 14.86 13.73 14.78 1,208,393 +0.48(+3.37%)
May 13, 2004 14.12 14.55 14.02 14.30 1,377,404 +0.11(+0.78%)
May 12, 2004 14.12 14.25 13.69 14.19 616,034 +0.06(+0.39%)
May 11, 2004 14.26 14.34 14.00 14.13 860,118 -0.02(-0.17%)
May 10, 2004 13.77 15.69 13.62 14.15 5,114,120 +0.33(+2.40%)
May 07, 2004 13.51 13.89 13.42 13.82 969,247 +0.24(+1.74%)
May 06, 2004 13.75 13.75 13.33 13.59 745,165 -0.02(-0.12%)
May 05, 2004 13.37 13.63 13.31 13.60 714,781 +0.16(+1.17%)
May 04, 2004 13.39 13.59 13.29 13.44 1,131,168 +0.05(+0.35%)
May 03, 2004 13.29 13.43 13.20 13.40 1,145,600 +0.13(+1.01%)
Apr 30, 2004 13.23 13.36 13.09 13.26 670,092 +0.08(+0.60%)
Apr 29, 2004 13.37 13.47 12.90 13.18 1,396,900 -0.31(-2.28%)
Apr 28, 2004 13.62 13.74 12.99 13.49 1,905,831 +0.40(+3.08%)
Apr 27, 2004 12.75 13.09 12.62 13.09 626,795 +0.35(+2.73%)
Apr 26, 2004 12.99 13.01 12.52 12.74 254,338 -0.24(-1.89%)
Apr 23, 2004 13.09 13.10 12.72 12.99 193,570 -0.04(-0.30%)
Apr 22, 2004 12.96 13.11 12.86 13.03 390,433 +0.03(+0.24%)
Apr 21, 2004 12.79 12.99 12.68 12.99 277,253 +0.38(+3.01%)
Apr 20, 2004 12.99 12.99 12.54 12.61 214,080 -0.36(-2.80%)
Apr 19, 2004 12.84 13.00 12.79 12.98 257,123 +0.13(+1.05%)
Apr 16, 2004 12.73 13.01 12.54 12.84 379,039 +0.06(+0.49%)
Apr 15, 2004 12.95 13.40 12.62 12.78 598,310 -0.32(-2.41%)
Apr 14, 2004 13.06 13.31 12.99 13.10 321,689 -0.07(-0.54%)
Apr 13, 2004 13.42 13.47 13.16 13.17 451,327 -0.24(-1.83%)
Apr 12, 2004 13.23 13.63 13.21 13.41 336,122 +0.12(+0.89%)
Apr 08, 2004 13.58 13.70 13.17 13.29 291,052 -0.19(-1.41%)
Apr 07, 2004 13.43 13.72 13.20 13.48 500,321 +0.02(+0.18%)
Apr 06, 2004 13.55 13.59 13.38 13.46 537,795 -0.17(-1.27%)
Apr 05, 2004 13.68 13.92 13.48 13.63 454,872 -0.07(-0.52%)
Apr 02, 2004 13.74 13.90 13.52 13.70 426,261 +0.10(+0.76%)
Apr 01, 2004 13.51 13.79 13.45 13.60 450,694 +0.03(+0.23%)
Mar 31, 2004 13.43 13.61 13.36 13.57 464,367 +0.11(+0.82%)
Mar 30, 2004 13.86 13.86 13.21 13.46 389,040 +0.17(+1.25%)
Mar 29, 2004 13.22 13.29 12.90 13.29 418,918 +0.24(+1.88%)
Mar 26, 2004 13.18 13.34 13.05 13.05 440,313 -0.13(-0.96%)
Mar 25, 2004 12.75 13.19 12.63 13.18 822,391 +0.49(+3.86%)
Mar 24, 2004 12.78 12.89 12.47 12.69 554,380 -0.09(-0.68%)
Mar 23, 2004 12.69 13.06 12.68 12.77 468,672 +0.09(+0.68%)
Mar 22, 2004 13.25 13.36 12.68 12.69 575,395 -0.47(-3.60%)
Mar 19, 2004 13.39 13.48 13.07 13.16 1,372,720 -0.28(-2.06%)
Mar 18, 2004 12.57 13.98 12.32 13.44 6,224,400 +2.09(+18.45%)
Mar 17, 2004 11.26 11.45 11.25 11.34 621,224 +0.16(+1.41%)
Mar 16, 2004 11.23 11.33 11.12 11.18 680,979 +0.07(+0.64%)
Mar 15, 2004 11.29 11.29 11.06 11.11 481,838 -0.19(-1.68%)
Mar 12, 2004 10.99 11.30 10.84 11.30 470,064 +0.32(+2.95%)
Mar 11, 2004 11.20 11.30 10.95 10.98 554,126 -0.22(-1.97%)
Mar 10, 2004 11.48 11.64 11.20 11.20 410,436 -0.23(-2.00%)
Mar 09, 2004 11.48 11.69 11.33 11.43 311,182 -0.10(-0.89%)
Mar 08, 2004 11.87 12.01 11.50 11.53 324,601 -0.36(-2.99%)
Mar 05, 2004 11.81 12.05 11.70 11.89 525,515 -0.01(-0.07%)
Mar 04, 2004 11.87 11.95 11.45 11.90 968,487 +0.02(+0.20%)
Mar 03, 2004 11.35 12.34 11.12 11.87 2,288,036 +0.46(+4.01%)
Mar 02, 2004 11.08 11.48 11.02 11.41 788,209 +0.31(+2.77%)
Mar 01, 2004 11.09 11.20 10.91 11.11 425,374 +0.05(+0.43%)
Feb 27, 2004 11.21 11.21 10.96 11.06 284,342 -0.15(-1.34%)
Feb 26, 2004 11.02 11.26 10.90 11.21 502,600 +0.15(+1.36%)
Feb 25, 2004 10.88 11.11 10.77 11.06 355,491 +0.10(+0.94%)
Feb 24, 2004 10.71 11.12 10.68 10.96 376,127 +0.28(+2.59%)
Feb 23, 2004 10.90 11.03 10.68 10.68 403,852 -0.18(-1.67%)
Feb 20, 2004 11.11 11.11 10.71 10.86 463,101 -0.01(-0.07%)
Feb 19, 2004 11.49 11.49 10.84 10.87 400,941 -0.39(-3.44%)
Feb 18, 2004 11.49 11.49 11.21 11.26 374,228 -0.21(-1.79%)
Feb 17, 2004 11.41 11.64 11.23 11.46 266,112 +0.16(+1.40%)
Feb 13, 2004 11.52 11.67 11.23 11.30 284,849 -0.17(-1.45%)
Feb 12, 2004 11.63 11.74 11.38 11.47 241,045 -0.26(-2.22%)
Feb 11, 2004 11.41 11.92 11.37 11.73 605,146 +0.26(+2.27%)
Feb 10, 2004 11.41 11.63 11.22 11.47 491,839 +0.17(+1.54%)
Feb 09, 2004 11.20 11.49 11.06 11.30 437,655 +0.06(+0.49%)
Feb 06, 2004 10.96 11.38 10.88 11.24 339,540 +0.30(+2.74%)
Feb 05, 2004 10.92 11.03 10.71 10.94 463,608 -0.04(-0.36%)
Feb 04, 2004 11.06 11.14 10.98 10.98 373,595 -0.13(-1.14%)
Feb 03, 2004 11.17 11.29 11.06 11.11 626,668 -0.13(-1.19%)
Feb 02, 2004 11.26 11.49 11.05 11.24 560,456 -0.08(-0.70%)
Jan 30, 2004 11.20 11.37 11.10 11.32 344,730 +0.14(+1.27%)
Jan 29, 2004 11.19 11.35 10.98 11.18 489,687 +0.08(+0.71%)
Jan 28, 2004 11.03 11.91 10.92 11.10 964,056 +0.28(+2.58%)
Jan 27, 2004 11.36 11.37 10.75 10.82 802,641 -0.52(-4.55%)
Jan 26, 2004 11.32 11.33 10.86 11.33 738,962 -0.02(-0.21%)
Jan 23, 2004 11.50 11.67 10.82 11.36 798,590 -0.18(-1.57%)
Jan 22, 2004 11.56 12.42 11.46 11.54 1,072,679 -0.06(-0.48%)
Jan 21, 2004 11.41 11.60 11.24 11.60 556,279 +0.02(+0.14%)
Jan 20, 2004 11.22 11.61 11.12 11.58 367,012 +0.39(+3.46%)
Jan 16, 2004 11.41 11.45 10.97 11.19 368,784 -0.14(-1.25%)
Jan 15, 2004 11.10 11.46 10.99 11.33 379,707 +0.23(+2.06%)
Jan 14, 2004 11.11 11.18 10.93 11.11 778,304 +0.09(+0.79%)
Jan 13, 2004 11.13 11.15 10.78 11.02 1,082,461 -0.01(-0.07%)
Jan 12, 2004 10.47 11.06 10.44 11.03 878,068 +0.58(+5.60%)
Jan 09, 2004 10.39 10.96 10.35 10.44 658,924 +0.02(+0.15%)
Jan 08, 2004 10.62 10.62 10.37 10.43 464,004 +0.01(+0.08%)
Jan 07, 2004 9.968 10.52 9.968 10.42 373,225 +0.17(+1.62%)
Jan 06, 2004 10.58 10.58 10.17 10.25 571,344 -0.30(-2.84%)
Jan 05, 2004 10.27 10.57 10.17 10.55 495,764 +0.41(+4.05%)
Jan 02, 2004 9.945 10.43 9.921 10.14 602,994 +0.28(+2.80%)
Dec 31, 2003 9.921 10.02 9.684 9.866 426,514 +0.04(+0.40%)
Dec 30, 2003 9.731 9.953 9.667 9.826 508,359 +0.09(+0.89%)
Dec 29, 2003 9.621 9.776 9.589 9.739 506,156 +0.14(+1.48%)
Dec 26, 2003 9.487 9.637 9.400 9.597 181,460 -0.17(-1.70%)
Dec 24, 2003 9.913 9.913 9.754 9.763 88,336 -0.22(-2.22%)
Dec 23, 2003 9.866 10.03 9.621 9.984 406,766 +0.28(+2.85%)
Dec 22, 2003 9.431 9.708 9.431 9.708 556,523 +0.13(+1.40%)
Dec 19, 2003 10.06 10.08 9.471 9.573 614,518 -0.29(-2.96%)
Dec 18, 2003 9.479 9.984 9.455 9.866 345,561 +0.40(+4.26%)
Dec 17, 2003 9.518 9.573 9.360 9.463 532,880 -0.06(-0.66%)
Dec 16, 2003 9.123 9.542 9.123 9.526 497,803 +0.36(+3.88%)
Dec 15, 2003 9.581 9.755 9.076 9.171 974,376 -0.31(-3.25%)
Dec 12, 2003 9.384 9.479 9.297 9.479 400,311 +0.17(+1.87%)
Dec 11, 2003 9.060 9.360 9.060 9.305 364,100 +0.23(+2.52%)
Dec 10, 2003 8.926 9.234 8.902 9.076 407,956 +0.15(+1.68%)
Dec 09, 2003 8.942 9.123 8.926 8.926 452,995 -0.12(-1.31%)
Dec 08, 2003 8.942 9.123 8.918 9.044 447,456 +0.04(+0.44%)
Dec 05, 2003 8.989 9.100 8.934 9.005 172,449 +0.02(+0.18%)
Dec 04, 2003 9.052 9.155 8.973 8.989 420,770 -0.04(-0.44%)
Dec 03, 2003 9.107 9.226 9.028 9.028 499,985 -0.10(-1.12%)
Dec 02, 2003 9.179 9.321 9.115 9.131 550,068 -0.13(-1.37%)
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.