Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (TSX: DSG )

125.86 +1.13 (+0.91%)
Streaming Delayed Price Updated: 4:16 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 5.250 5.270 5.200 5.200 341,847 +0.00(+0.00%)
Nov 27, 2009 5.270 5.280 5.170 5.200 50,685 -0.07(-1.33%)
Nov 26, 2009 5.290 5.320 5.270 5.270 7,347 -0.10(-1.86%)
Nov 25, 2009 5.330 5.460 5.330 5.370 19,392 +0.03(+0.56%)
Nov 24, 2009 5.350 5.350 5.280 5.340 67,950 -0.01(-0.19%)
Nov 23, 2009 5.320 5.400 5.250 5.350 91,457 +0.02(+0.38%)
Nov 20, 2009 5.550 5.550 5.330 5.330 151,111 -0.26(-4.65%)
Nov 19, 2009 5.680 5.680 5.500 5.590 366,196 -0.05(-0.89%)
Nov 18, 2009 5.680 5.680 5.540 5.640 31,218 -0.02(-0.35%)
Nov 17, 2009 5.710 5.750 5.630 5.660 110,676 -0.02(-0.35%)
Nov 16, 2009 5.750 5.750 5.680 5.680 53,926 +0.00(+0.00%)
Nov 13, 2009 5.650 5.730 5.660 5.680 7,061 +0.02(+0.35%)
Nov 12, 2009 5.800 5.800 5.650 5.660 117,724 -0.07(-1.22%)
Nov 11, 2009 5.700 5.750 5.670 5.730 666,619 +0.08(+1.42%)
Nov 10, 2009 5.660 5.690 5.650 5.650 9,186 -0.01(-0.18%)
Nov 09, 2009 5.650 5.800 5.600 5.660 208,466 +0.04(+0.71%)
Nov 06, 2009 5.690 5.690 5.600 5.620 44,015 -0.03(-0.53%)
Nov 05, 2009 5.750 5.770 5.650 5.650 107,709 -0.07(-1.22%)
Nov 04, 2009 5.600 5.750 5.600 5.720 108,298 +0.09(+1.60%)
Nov 03, 2009 5.550 5.650 5.470 5.630 135,950 +0.03(+0.54%)
Nov 02, 2009 5.630 5.650 5.540 5.600 103,838 -0.01(-0.18%)
Oct 30, 2009 5.750 5.750 5.600 5.610 61,826 -0.14(-2.43%)
Oct 29, 2009 5.690 5.790 5.600 5.750 117,230 +0.12(+2.13%)
Oct 28, 2009 5.740 5.750 5.510 5.630 156,834 -0.08(-1.40%)
Oct 27, 2009 5.660 5.740 5.650 5.710 28,656 +0.06(+1.06%)
Oct 26, 2009 5.700 5.780 5.650 5.650 30,466 -0.05(-0.88%)
Oct 23, 2009 5.820 5.770 5.650 5.700 57,545 -0.12(-2.06%)
Oct 22, 2009 5.880 5.880 5.760 5.820 176,972 -0.05(-0.85%)
Oct 21, 2009 5.760 5.900 5.760 5.870 67,928 +0.06(+1.03%)
Oct 20, 2009 5.840 5.900 5.760 5.810 124,457 -0.04(-0.68%)
Oct 19, 2009 5.760 5.850 5.750 5.850 43,455 +0.06(+1.04%)
Oct 16, 2009 5.760 5.820 5.730 5.790 18,054 +0.00(+0.00%)
Oct 15, 2009 5.860 5.900 5.750 5.790 155,647 -0.06(-1.03%)
Oct 14, 2009 5.900 5.900 5.850 5.850 75,504 -0.01(-0.17%)
Oct 13, 2009 5.860 5.920 5.770 5.860 134,867 -0.04(-0.68%)
Oct 09, 2009 5.890 5.940 5.840 5.900 173,329 -0.06(-1.01%)
Oct 08, 2009 5.990 6.000 5.900 5.960 257,898 -0.03(-0.50%)
Oct 07, 2009 6.000 6.000 5.910 5.990 109,282 +0.02(+0.34%)
Oct 06, 2009 6.000 6.100 5.750 5.970 307,593 +0.00(+0.00%)
Oct 05, 2009 6.000 6.100 5.950 5.970 353,166 +0.03(+0.51%)
Oct 02, 2009 5.900 5.940 5.830 5.940 280,858 -0.01(-0.17%)
Oct 01, 2009 6.100 6.120 5.900 5.950 267,517 +0.05(+0.85%)
Sep 30, 2009 6.090 6.150 5.890 5.900 463,982 -0.21(-3.44%)
Sep 29, 2009 5.850 6.130 5.670 6.110 802,818 +0.05(+0.83%)
Sep 28, 2009 6.000 6.250 5.950 6.060 822,533 +0.19(+3.24%)
Sep 25, 2009 5.830 6.010 5.750 5.870 1,928,067 +0.07(+1.21%)
Sep 24, 2009 5.790 5.830 5.750 5.800 49,820 +0.05(+0.87%)
Sep 23, 2009 5.720 5.750 5.670 5.750 476,419 +0.00(+0.00%)
Sep 22, 2009 5.750 5.750 5.710 5.750 90,097 +0.00(+0.00%)
Sep 21, 2009 5.700 5.840 5.670 5.750 86,383 +0.03(+0.52%)
Sep 18, 2009 5.700 5.900 4.540 5.720 437,454 +0.00(+0.00%)
Sep 17, 2009 5.750 5.810 5.680 5.720 550,079 -0.03(-0.52%)
Sep 16, 2009 5.700 5.780 5.610 5.750 292,830 +0.10(+1.77%)
Sep 15, 2009 5.400 5.700 5.400 5.650 352,171 +0.20(+3.67%)
Sep 14, 2009 5.600 5.600 5.450 5.450 153,589 -0.20(-3.54%)
Sep 11, 2009 5.650 5.750 5.500 5.650 614,112 +0.21(+3.86%)
Sep 10, 2009 5.100 5.490 5.050 5.440 1,376,749 +0.43(+8.58%)
Sep 09, 2009 4.900 5.100 4.810 5.010 463,963 +0.20(+4.16%)
Sep 08, 2009 4.700 4.900 4.700 4.810 163,325 +0.04(+0.84%)
Sep 04, 2009 4.730 4.800 4.670 4.770 72,405 +0.05(+1.06%)
Sep 03, 2009 4.710 4.740 4.650 4.720 296,949 -0.01(-0.21%)
Sep 02, 2009 4.750 4.750 4.700 4.730 13,850 -0.01(-0.21%)
Sep 01, 2009 4.800 4.830 4.700 4.740 309,809 -0.16(-3.27%)
Aug 31, 2009 4.880 5.200 4.620 4.900 183,434 -0.20(-3.92%)
Aug 28, 2009 4.920 5.180 4.850 5.100 203,712 +0.20(+4.08%)
Aug 27, 2009 4.650 4.950 4.650 4.900 50,016 +0.23(+4.93%)
Aug 26, 2009 4.640 4.690 4.590 4.670 121,492 +0.00(+0.00%)
Aug 25, 2009 4.600 4.680 4.600 4.670 28,682 +0.06(+1.30%)
Aug 24, 2009 4.560 4.630 4.560 4.610 192,762 +0.04(+0.88%)
Aug 21, 2009 4.520 4.600 4.520 4.570 11,238 -0.01(-0.22%)
Aug 20, 2009 4.570 4.580 4.520 4.580 361,191 -0.02(-0.43%)
Aug 19, 2009 4.500 4.650 4.500 4.600 109,947 +0.10(+2.22%)
Aug 18, 2009 4.500 4.520 4.490 4.500 613,900 -0.02(-0.44%)
Aug 17, 2009 4.600 4.600 4.500 4.520 21,723 -0.08(-1.74%)
Aug 14, 2009 4.400 4.730 4.350 4.600 553,432 +0.27(+6.24%)
Aug 13, 2009 4.400 4.400 4.330 4.330 27,635 -0.06(-1.37%)
Aug 12, 2009 4.380 4.400 4.360 4.390 13,035 +0.06(+1.39%)
Aug 11, 2009 4.390 4.400 4.320 4.330 7,953 +0.00(+0.00%)
Aug 10, 2009 4.350 4.350 4.300 4.330 317,468 +0.00(+0.00%)
Aug 07, 2009 4.300 4.330 4.260 4.330 142,186 +0.07(+1.64%)
Aug 06, 2009 4.250 4.290 4.250 4.260 35,949 +0.01(+0.24%)
Aug 05, 2009 4.260 4.350 4.250 4.250 5,525 -0.07(-1.62%)
Aug 04, 2009 4.440 4.450 4.300 4.320 126,437 -0.11(-2.48%)
Jul 31, 2009 4.400 4.440 4.390 4.430 57,885 -0.02(-0.45%)
Jul 30, 2009 4.370 4.600 4.370 4.450 147,061 +0.06(+1.37%)
Jul 29, 2009 4.320 4.400 4.290 4.390 10,505 +0.05(+1.15%)
Jul 28, 2009 4.300 4.390 4.300 4.340 8,520 -0.04(-0.91%)
Jul 27, 2009 4.380 4.380 4.340 4.380 38,350 -0.01(-0.23%)
Jul 24, 2009 4.380 4.400 4.300 4.390 286,055 -0.01(-0.23%)
Jul 23, 2009 4.350 4.430 4.300 4.400 102,709 +0.00(+0.00%)
Jul 22, 2009 4.400 4.400 4.350 4.400 31,700 -0.03(-0.68%)
Jul 21, 2009 4.430 4.430 4.430 4.430 2,125 -0.02(-0.45%)
Jul 20, 2009 4.410 4.450 4.410 4.450 28,536 +0.00(+0.00%)
Jul 17, 2009 4.410 4.450 4.410 4.450 55,965 +0.00(+0.00%)
Jul 16, 2009 4.420 4.450 4.370 4.450 34,770 +0.00(+0.00%)
Jul 15, 2009 4.450 4.470 4.400 4.450 125,090 +0.01(+0.23%)
Jul 14, 2009 4.300 4.440 4.300 4.440 45,570 +0.09(+2.07%)
Jul 13, 2009 4.300 4.350 4.230 4.350 231,800 +0.00(+0.00%)
Jul 10, 2009 4.310 4.350 4.300 4.350 123,125 +0.04(+0.93%)
Jul 09, 2009 4.400 4.410 4.280 4.310 41,332 -0.09(-2.05%)
Jul 08, 2009 4.460 4.460 4.180 4.400 108,412 -0.02(-0.45%)
Jul 07, 2009 4.410 4.500 4.360 4.420 52,116 +0.01(+0.23%)
Jul 06, 2009 4.500 4.500 4.400 4.410 15,430 -0.09(-2.00%)
Jul 03, 2009 4.410 4.500 4.410 4.500 4,961 +0.00(+0.00%)
Jul 02, 2009 4.450 4.510 4.420 4.500 32,230 +0.05(+1.12%)
Jun 30, 2009 4.540 4.540 4.400 4.450 27,241 +0.00(+0.00%)
Jun 29, 2009 4.600 4.600 4.450 4.450 61,034 -0.10(-2.20%)
Jun 26, 2009 4.550 4.560 4.450 4.550 144,539 +0.00(+0.00%)
Jun 25, 2009 4.500 4.600 4.350 4.550 136,628 +0.00(+0.00%)
Jun 24, 2009 4.500 4.550 4.480 4.550 65,129 +0.05(+1.11%)
Jun 23, 2009 4.350 4.620 4.350 4.500 27,980 +0.07(+1.58%)
Jun 22, 2009 4.580 4.580 4.300 4.430 10,689 -0.15(-3.28%)
Jun 19, 2009 4.450 4.580 4.450 4.580 155,170 +0.18(+4.09%)
Jun 18, 2009 4.390 4.430 4.240 4.400 96,984 +0.10(+2.33%)
Jun 17, 2009 4.400 4.470 4.250 4.300 74,819 -0.12(-2.71%)
Jun 16, 2009 4.540 4.540 4.400 4.420 15,599 -0.03(-0.67%)
Jun 15, 2009 4.460 4.460 4.400 4.450 7,200 +0.00(+0.00%)
Jun 12, 2009 4.590 4.590 4.380 4.450 9,061 -0.02(-0.45%)
Jun 11, 2009 4.510 4.520 4.470 4.470 21,110 -0.05(-1.11%)
Jun 10, 2009 4.640 4.640 4.490 4.520 61,965 -0.05(-1.09%)
Jun 09, 2009 4.490 4.650 4.490 4.570 585,832 +0.08(+1.78%)
Jun 08, 2009 4.500 4.550 4.470 4.490 92,540 -0.03(-0.66%)
Jun 05, 2009 4.380 4.660 4.380 4.520 955,607 +0.14(+3.20%)
Jun 04, 2009 4.350 4.450 4.330 4.380 27,624 -0.01(-0.23%)
Jun 03, 2009 4.380 4.450 4.330 4.390 89,357 +0.09(+2.09%)
Jun 02, 2009 4.300 4.400 4.250 4.300 80,180 +0.05(+1.18%)
Jun 01, 2009 4.380 4.380 4.240 4.250 115,258 -0.05(-1.16%)
May 29, 2009 4.390 4.390 4.240 4.300 555,013 +0.05(+1.18%)
May 28, 2009 3.940 4.290 3.920 4.250 741,508 +0.35(+8.97%)
May 27, 2009 3.880 3.900 3.860 3.900 22,908 +0.00(+0.00%)
May 26, 2009 3.900 3.900 3.880 3.900 5,100 +0.00(+0.00%)
May 25, 2009 3.950 3.950 3.880 3.900 191,500 -0.03(-0.76%)
May 22, 2009 3.920 3.930 3.900 3.930 234,354 +0.02(+0.51%)
May 21, 2009 4.000 4.000 3.900 3.910 52,281 +0.00(+0.00%)
May 20, 2009 3.920 3.950 3.900 3.910 35,021 -0.02(-0.51%)
May 19, 2009 3.930 3.950 3.900 3.930 41,800 +0.03(+0.77%)
May 15, 2009 3.910 4.000 3.900 3.900 21,975 -0.01(-0.26%)
May 14, 2009 3.960 3.960 3.860 3.910 10,941 -0.03(-0.76%)
May 13, 2009 4.000 4.000 3.860 3.940 14,734 -0.12(-2.96%)
May 12, 2009 4.160 4.200 4.010 4.060 30,610 -0.06(-1.46%)
May 11, 2009 3.920 4.150 3.920 4.120 61,613 +0.22(+5.64%)
May 08, 2009 3.850 3.910 3.800 3.900 6,935 -0.01(-0.26%)
May 07, 2009 3.930 3.930 3.880 3.910 10,373 +0.00(+0.00%)
May 06, 2009 3.900 3.920 3.900 3.910 57,990 +0.01(+0.26%)
May 05, 2009 3.910 3.930 3.900 3.900 23,465 -0.02(-0.51%)
May 04, 2009 3.970 3.970 3.900 3.920 75,845 +0.01(+0.26%)
May 01, 2009 3.900 4.000 3.900 3.910 217,838 +0.03(+0.77%)
Apr 30, 2009 4.000 4.000 3.880 3.880 75,023 -0.04(-1.02%)
Apr 29, 2009 3.930 4.100 3.910 3.920 46,065 -0.02(-0.51%)
Apr 28, 2009 3.900 3.940 3.900 3.940 1,350 +0.04(+1.03%)
Apr 27, 2009 3.720 3.910 3.710 3.900 112,380 +0.00(+0.00%)
Apr 24, 2009 3.750 3.920 3.750 3.900 130,610 +0.15(+4.00%)
Apr 23, 2009 3.620 3.770 3.620 3.750 111,875 +0.06(+1.63%)
Apr 22, 2009 3.730 3.800 3.650 3.690 212,900 -0.07(-1.86%)
Apr 21, 2009 3.710 3.850 3.710 3.760 5,775 -0.18(-4.57%)
Apr 20, 2009 3.990 3.990 3.840 3.940 21,085 -0.05(-1.25%)
Apr 17, 2009 4.000 4.000 3.950 3.990 29,520 +0.04(+1.01%)
Apr 16, 2009 4.000 4.000 3.930 3.950 39,006 -0.07(-1.74%)
Apr 15, 2009 4.070 4.070 3.950 4.020 163,234 +0.03(+0.75%)
Apr 14, 2009 3.920 4.000 3.900 3.990 580,658 +0.04(+1.01%)
Apr 13, 2009 3.990 4.200 3.930 3.950 24,170 -0.13(-3.19%)
Apr 09, 2009 3.930 4.250 3.880 4.080 88,325 +0.18(+4.62%)
Apr 08, 2009 3.880 3.980 3.880 3.900 388,179 +0.05(+1.30%)
Apr 07, 2009 3.750 3.850 3.750 3.850 12,768 +0.06(+1.58%)
Apr 06, 2009 3.850 3.850 3.710 3.790 59,291 -0.06(-1.56%)
Apr 03, 2009 3.820 3.850 3.800 3.850 10,624 -0.03(-0.77%)
Apr 02, 2009 3.810 3.900 3.850 3.880 773,427 +0.01(+0.26%)
Apr 01, 2009 3.600 3.870 3.600 3.870 363,725 +0.27(+7.50%)
Mar 31, 2009 3.650 3.700 3.580 3.600 29,465 -0.06(-1.64%)
Mar 30, 2009 3.840 3.800 3.660 3.660 142,277 +0.03(+0.83%)
Mar 26, 2009 3.550 3.650 3.550 3.630 22,270 +0.08(+2.25%)
Mar 25, 2009 3.590 3.600 3.500 3.550 20,200 +0.05(+1.43%)
Mar 24, 2009 3.410 3.550 3.420 3.500 30,750 +0.14(+4.17%)
Mar 23, 2009 3.330 3.360 3.310 3.360 33,767 +0.04(+1.20%)
Mar 20, 2009 3.320 3.320 3.320 3.320 6,495 +0.00(+0.00%)
Mar 19, 2009 3.330 3.330 3.320 3.320 9,584 +0.00(+0.00%)
Mar 18, 2009 3.320 3.350 3.320 3.320 15,600 +0.00(+0.00%)
Mar 17, 2009 3.320 3.390 3.320 3.320 27,835 +0.00(+0.00%)
Mar 16, 2009 3.300 3.350 3.250 3.320 30,235 +0.07(+2.15%)
Mar 13, 2009 3.170 3.260 3.170 3.250 11,946 +0.10(+3.17%)
Mar 12, 2009 3.050 3.170 3.050 3.150 30,072 +0.07(+2.27%)
Mar 11, 2009 2.920 3.080 2.900 3.080 433,795 +0.30(+10.79%)
Mar 10, 2009 2.720 2.880 2.720 2.780 12,875 -0.06(-2.11%)
Mar 09, 2009 2.730 2.840 2.730 2.840 34,232 +0.10(+3.65%)
Mar 06, 2009 2.750 2.790 2.710 2.740 14,050 -0.01(-0.36%)
Mar 05, 2009 2.840 2.840 2.750 2.750 5,420 -0.05(-1.79%)
Mar 04, 2009 2.800 2.810 2.760 2.800 43,572 -0.01(-0.36%)
Mar 02, 2009 2.930 2.950 2.810 2.810 200,280 -0.13(-4.42%)
Feb 27, 2009 2.950 2.950 2.900 2.940 43,670 +0.01(+0.34%)
Feb 26, 2009 2.990 2.990 2.920 2.930 41,650 -0.02(-0.68%)
Feb 25, 2009 2.930 2.950 2.910 2.950 9,548 +0.05(+1.72%)
Feb 24, 2009 2.900 2.930 2.760 2.900 196,987 +0.00(+0.00%)
Feb 23, 2009 2.930 2.930 2.900 2.900 218,297 +0.00(+0.00%)
Feb 20, 2009 3.090 3.090 2.820 2.900 25,680 -0.18(-5.84%)
Feb 19, 2009 3.240 3.240 3.080 3.080 1,931 -0.17(-5.23%)
Feb 18, 2009 3.300 3.300 3.200 3.250 19,815 -0.05(-1.52%)
Feb 17, 2009 3.400 3.400 3.300 3.300 12,116 -0.02(-0.60%)
Feb 13, 2009 3.330 3.450 3.270 3.320 26,448 -0.07(-2.06%)
Feb 12, 2009 3.360 3.500 3.360 3.390 13,450 -0.11(-3.14%)
Feb 11, 2009 3.280 3.500 3.280 3.500 2,950 -0.02(-0.57%)
Feb 10, 2009 3.440 3.540 3.440 3.520 5,037 +0.07(+2.03%)
Feb 09, 2009 3.400 3.460 3.400 3.450 34,756 +0.01(+0.29%)
Feb 06, 2009 3.440 3.480 3.410 3.440 44,370 -0.01(-0.29%)
Feb 05, 2009 3.350 3.450 3.350 3.450 45,164 +0.01(+0.29%)
Feb 04, 2009 3.430 3.460 3.430 3.440 31,032 -0.03(-0.86%)
Feb 03, 2009 3.310 3.510 3.310 3.470 14,620 +0.09(+2.66%)
Feb 02, 2009 3.240 3.380 3.240 3.380 4,171 +0.06(+1.81%)
Jan 30, 2009 3.280 3.350 3.280 3.320 208,825 -0.06(-1.78%)
Jan 29, 2009 3.380 3.400 3.380 3.380 302,300 +0.03(+0.90%)
Jan 28, 2009 3.420 3.430 3.350 3.350 12,600 +0.01(+0.30%)
Jan 27, 2009 3.380 3.380 3.340 3.340 500 +0.03(+0.91%)
Jan 26, 2009 3.380 3.380 3.270 3.310 163,530 -0.08(-2.36%)
Jan 23, 2009 3.330 3.390 3.230 3.390 4,842 +0.04(+1.19%)
Jan 22, 2009 3.390 3.390 3.320 3.350 414,831 +0.13(+4.04%)
Jan 21, 2009 3.310 3.400 3.210 3.220 16,100 -0.18(-5.29%)
Jan 20, 2009 3.340 3.410 3.300 3.400 25,115 +0.07(+2.10%)
Jan 19, 2009 3.390 3.410 3.320 3.330 4,780 -0.04(-1.19%)
Jan 16, 2009 3.360 3.370 3.270 3.370 13,508 -0.02(-0.59%)
Jan 15, 2009 3.450 3.500 3.390 3.390 29,340 -0.10(-2.87%)
Jan 14, 2009 3.420 3.490 3.390 3.490 31,100 +0.04(+1.16%)
Jan 13, 2009 3.320 3.450 3.320 3.450 64,145 +0.05(+1.47%)
Jan 12, 2009 3.350 3.410 3.330 3.400 75,605 +0.04(+1.19%)
Jan 09, 2009 3.350 3.450 3.350 3.360 25,765 +0.01(+0.30%)
Jan 08, 2009 3.390 3.400 3.350 3.350 8,930 -0.13(-3.74%)
Jan 07, 2009 3.460 3.550 3.400 3.480 32,263 -0.07(-1.97%)
Jan 06, 2009 3.510 3.600 3.510 3.550 93,240 +0.05(+1.43%)
Jan 05, 2009 3.570 3.570 3.500 3.500 28,900 -0.06(-1.69%)
Jan 02, 2009 3.560 3.580 3.560 3.560 6,527 +0.00(+0.00%)
Jan 01, 2009 3.600 3.630 3.550 3.560 0 +0.00(+0.00%)
Dec 31, 2008 3.600 3.630 3.550 3.560 38,600 -0.05(-1.39%)
Dec 30, 2008 3.610 3.700 3.550 3.610 49,505 -0.03(-0.82%)
Dec 29, 2008 3.800 3.980 3.570 3.640 13,899 +0.06(+1.68%)
Dec 24, 2008 3.580 3.660 3.550 3.580 15,620 +0.00(+0.00%)
Dec 23, 2008 3.650 3.680 3.550 3.580 74,165 +0.01(+0.28%)
Dec 22, 2008 3.500 3.580 3.500 3.570 273,638 +0.03(+0.85%)
Dec 19, 2008 3.510 3.550 3.510 3.540 47,349 +0.04(+1.14%)
Dec 18, 2008 3.530 3.540 3.480 3.500 326,689 -0.02(-0.57%)
Dec 17, 2008 3.520 3.520 3.520 3.520 100 +0.00(+0.00%)
Dec 16, 2008 3.510 3.540 3.500 3.520 21,616 +0.00(+0.00%)
Dec 15, 2008 3.650 3.650 3.500 3.520 39,770 -0.01(-0.28%)
Dec 12, 2008 3.410 3.530 3.400 3.530 6,613 -0.05(-1.40%)
Dec 11, 2008 3.580 3.590 3.580 3.580 4,035 -0.04(-1.10%)
Dec 10, 2008 3.550 3.620 3.550 3.620 40,490 +0.07(+1.97%)
Dec 09, 2008 3.600 3.600 3.550 3.550 14,359 +0.00(+0.00%)
Dec 08, 2008 3.400 3.550 3.360 3.550 280,733 +0.15(+4.41%)
Dec 05, 2008 3.480 3.490 3.300 3.400 35,125 +0.07(+2.10%)
Dec 04, 2008 3.390 3.440 3.280 3.330 34,779 -0.07(-2.06%)
Dec 03, 2008 3.360 3.420 3.360 3.400 141,120 +0.00(+0.00%)
Dec 02, 2008 3.470 3.480 3.350 3.400 75,102 -0.08(-2.30%)
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.