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

Descartes Sys Group (TSX: DSG )

133.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2013 9.900 10.00 9.820 10.00 33,699 +0.15(+1.52%)
Apr 29, 2013 9.870 10.00 9.800 9.850 91,500 -0.02(-0.20%)
Apr 26, 2013 9.890 9.900 9.870 9.870 5,519 -0.03(-0.30%)
Apr 25, 2013 9.910 9.930 9.860 9.900 146,808 -0.02(-0.20%)
Apr 24, 2013 9.880 10.06 9.870 9.920 50,263 -0.04(-0.40%)
Apr 23, 2013 9.770 9.960 9.750 9.960 9,547 +0.11(+1.12%)
Apr 22, 2013 9.850 9.900 9.750 9.850 22,828 +0.10(+1.03%)
Apr 19, 2013 9.700 9.750 9.700 9.750 34,747 -0.04(-0.41%)
Apr 18, 2013 9.650 9.840 9.650 9.790 11,171 +0.14(+1.45%)
Apr 17, 2013 9.765 9.765 9.650 9.650 7,766 -0.14(-1.43%)
Apr 16, 2013 9.520 9.810 9.520 9.790 53,730 +0.24(+2.51%)
Apr 15, 2013 9.750 9.960 9.500 9.550 34,999 -0.20(-2.05%)
Apr 12, 2013 9.800 9.810 9.750 9.750 5,496 -0.09(-0.91%)
Apr 11, 2013 9.820 9.940 9.750 9.840 47,779 +0.06(+0.61%)
Apr 10, 2013 9.870 10.04 9.770 9.780 29,745 -0.09(-0.91%)
Apr 09, 2013 9.690 10.02 9.690 9.870 17,460 +0.15(+1.54%)
Apr 08, 2013 9.650 9.900 9.650 9.720 63,883 +0.04(+0.41%)
Apr 05, 2013 9.510 9.860 9.500 9.680 184,777 +0.09(+0.94%)
Apr 04, 2013 9.500 9.660 9.500 9.590 12,752 +0.07(+0.74%)
Apr 03, 2013 9.540 9.590 9.470 9.520 9,916 +0.03(+0.32%)
Apr 02, 2013 9.570 9.570 9.430 9.490 14,872 +0.00(+0.00%)
Apr 01, 2013 9.520 9.520 9.470 9.490 19,200 -0.03(-0.32%)
Mar 28, 2013 9.520 9.520 9.520 0 -0.10(-1.04%)
Mar 27, 2013 9.600 9.740 9.600 9.620 17,035 +0.01(+0.10%)
Mar 26, 2013 9.600 9.670 9.590 9.610 83,915 +0.02(+0.21%)
Mar 25, 2013 9.620 9.750 9.590 9.590 30,285 -0.04(-0.42%)
Mar 22, 2013 9.750 9.820 9.630 9.630 52,821 -0.12(-1.23%)
Mar 21, 2013 9.700 9.790 9.620 9.750 31,625 +0.07(+0.72%)
Mar 20, 2013 9.750 9.760 9.650 9.680 113,649 -0.07(-0.72%)
Mar 19, 2013 9.680 9.800 9.600 9.750 38,588 +0.11(+1.14%)
Mar 18, 2013 9.750 9.750 9.590 9.640 79,589 -0.09(-0.92%)
Mar 15, 2013 10.00 10.00 9.700 9.730 62,934 -0.27(-2.70%)
Mar 14, 2013 9.900 10.02 9.850 10.00 47,165 +0.11(+1.11%)
Mar 13, 2013 10.05 10.05 9.800 9.890 193,410 -0.07(-0.70%)
Mar 12, 2013 10.10 10.10 9.910 9.960 87,320 -0.14(-1.39%)
Mar 11, 2013 9.990 10.28 9.990 10.10 104,305 +0.15(+1.51%)
Mar 08, 2013 9.790 10.01 9.750 9.950 139,942 +0.14(+1.43%)
Mar 07, 2013 9.450 9.950 9.450 9.810 135,490 +0.36(+3.81%)
Mar 06, 2013 9.380 9.450 9.300 9.450 20,950 +0.10(+1.07%)
Mar 05, 2013 9.260 9.400 9.220 9.350 289,230 +0.13(+1.41%)
Mar 04, 2013 9.300 9.310 9.150 9.220 50,508 -0.13(-1.39%)
Mar 01, 2013 9.400 9.420 9.340 9.350 168,777 -0.05(-0.53%)
Feb 28, 2013 9.320 9.500 9.280 9.400 34,952 +0.00(+0.00%)
Feb 27, 2013 9.180 9.440 9.060 9.400 26,594 +0.25(+2.73%)
Feb 26, 2013 9.120 9.150 9.100 9.150 11,103 +0.07(+0.77%)
Feb 25, 2013 9.400 9.440 9.080 9.080 31,346 -0.24(-2.58%)
Feb 22, 2013 9.350 9.420 9.320 9.320 50,051 -0.05(-0.53%)
Feb 21, 2013 9.410 9.410 9.330 9.370 11,337 +0.03(+0.32%)
Feb 20, 2013 9.530 9.530 9.300 9.340 25,054 -0.11(-1.16%)
Feb 19, 2013 9.220 9.450 9.220 9.450 14,324 +0.22(+2.38%)
Feb 15, 2013 9.230 9.230 9.230 0 -0.16(-1.70%)
Feb 14, 2013 9.390 9.390 9.360 9.390 4,111 +0.00(+0.00%)
Feb 13, 2013 9.250 9.420 9.240 9.390 28,853 +0.13(+1.40%)
Feb 12, 2013 9.240 9.300 9.150 9.260 110,297 +0.02(+0.22%)
Feb 11, 2013 9.380 9.380 9.220 9.240 11,652 -0.05(-0.54%)
Feb 08, 2013 9.290 9.310 9.200 9.290 37,258 -0.01(-0.11%)
Feb 07, 2013 9.350 9.350 9.250 9.300 31,015 -0.04(-0.43%)
Feb 06, 2013 9.340 9.350 9.300 9.340 11,284 -0.04(-0.43%)
Feb 04, 2013 9.340 9.400 9.300 9.380 68,853 +0.03(+0.32%)
Feb 01, 2013 9.400 9.460 9.350 9.350 30,350 -0.05(-0.53%)
Jan 31, 2013 9.420 9.500 9.400 9.400 47,389 -0.05(-0.53%)
Jan 30, 2013 9.500 9.500 9.440 9.450 14,638 -0.01(-0.11%)
Jan 29, 2013 9.500 9.500 9.400 9.460 9,280 +0.01(+0.11%)
Jan 28, 2013 9.500 9.500 9.450 9.450 13,660 -0.02(-0.21%)
Jan 25, 2013 9.590 9.590 9.450 9.470 118,989 -0.09(-0.94%)
Jan 24, 2013 9.510 9.650 9.510 9.560 23,383 +0.06(+0.63%)
Jan 23, 2013 9.670 9.670 9.480 9.500 82,219 -0.21(-2.16%)
Jan 22, 2013 9.270 9.710 9.270 9.710 63,866 +0.44(+4.75%)
Jan 21, 2013 9.300 9.350 9.220 9.270 91,695 +0.03(+0.32%)
Jan 18, 2013 9.250 9.350 9.220 9.240 63,254 +0.03(+0.33%)
Jan 17, 2013 9.200 9.250 9.160 9.210 65,366 -0.01(-0.11%)
Jan 16, 2013 9.210 9.250 9.200 9.220 19,943 +0.02(+0.22%)
Jan 15, 2013 9.200 9.210 9.200 9.200 153,376 -0.01(-0.11%)
Jan 14, 2013 9.180 9.240 9.110 9.210 70,611 +0.04(+0.44%)
Jan 11, 2013 9.060 9.190 9.010 9.170 13,785 +0.17(+1.89%)
Jan 10, 2013 9.000 9.090 8.900 9.000 402,120 +0.02(+0.22%)
Jan 09, 2013 9.020 9.050 8.980 8.980 121,317 -0.01(-0.11%)
Jan 08, 2013 9.100 9.100 8.950 8.990 22,897 -0.11(-1.21%)
Jan 07, 2013 9.250 9.250 9.050 9.100 7,496 -0.05(-0.55%)
Jan 04, 2013 9.130 9.150 9.130 9.150 3,018 +0.00(+0.00%)
Jan 03, 2013 9.010 9.180 8.950 9.150 14,972 +0.11(+1.22%)
Jan 02, 2013 9.380 9.250 8.990 9.040 126,995 -0.21(-2.27%)
Dec 31, 2012 9.250 9.250 9.250 0 -0.09(-0.96%)
Dec 28, 2012 9.340 9.340 9.180 9.340 21,930 +0.04(+0.43%)
Dec 27, 2012 9.390 9.390 9.170 9.300 107,173 +0.19(+2.09%)
Dec 24, 2012 9.110 9.110 9.110 0 +0.16(+1.79%)
Dec 21, 2012 8.910 9.000 8.860 8.950 106,662 +0.09(+1.02%)
Dec 20, 2012 8.680 8.890 8.680 8.860 44,144 +0.07(+0.80%)
Dec 19, 2012 8.700 8.800 8.660 8.790 21,036 +0.08(+0.92%)
Dec 18, 2012 8.560 8.750 8.560 8.710 29,126 +0.12(+1.40%)
Dec 17, 2012 8.540 8.600 8.540 8.590 9,207 -0.05(-0.58%)
Dec 14, 2012 8.510 8.650 8.510 8.640 26,401 +0.09(+1.05%)
Dec 13, 2012 8.520 8.630 8.450 8.550 26,157 -0.10(-1.16%)
Dec 12, 2012 8.370 8.660 8.360 8.650 18,728 +0.26(+3.10%)
Dec 11, 2012 8.320 8.430 8.320 8.390 27,317 +0.04(+0.48%)
Dec 10, 2012 8.280 8.400 8.280 8.350 22,891 +0.00(+0.00%)
Dec 07, 2012 8.500 8.500 8.330 8.350 117,065 -0.11(-1.30%)
Dec 06, 2012 8.450 8.540 8.400 8.460 196,338 -0.04(-0.47%)
Dec 05, 2012 8.440 8.550 8.360 8.500 191,926 +0.15(+1.80%)
Dec 04, 2012 8.400 8.400 8.250 8.350 121,697 -0.20(-2.34%)
Nov 30, 2012 8.540 8.550 8.450 8.550 105,366 -0.01(-0.12%)
Nov 29, 2012 8.600 8.610 8.400 8.560 158,006 -0.05(-0.58%)
Nov 28, 2012 8.570 8.650 8.510 8.610 35,368 -0.09(-1.03%)
Nov 27, 2012 8.790 8.790 8.650 8.700 75,640 -0.05(-0.57%)
Nov 26, 2012 8.510 8.750 8.500 8.750 29,461 +0.16(+1.86%)
Nov 23, 2012 8.550 8.600 8.510 8.590 7,471 -0.01(-0.12%)
Nov 22, 2012 8.600 8.600 8.570 8.600 10,250 -0.03(-0.35%)
Nov 21, 2012 8.500 8.640 8.420 8.630 61,847 +0.15(+1.77%)
Nov 20, 2012 8.450 8.590 8.320 8.480 102,997 +0.08(+0.95%)
Nov 19, 2012 8.350 8.450 8.300 8.400 12,911 +0.19(+2.31%)
Nov 16, 2012 8.100 8.230 8.000 8.210 165,010 +0.11(+1.36%)
Nov 15, 2012 8.020 8.100 7.700 8.100 99,503 +0.03(+0.37%)
Nov 14, 2012 8.290 8.290 8.070 8.070 195,745 -0.31(-3.70%)
Nov 13, 2012 8.430 8.430 8.250 8.380 40,411 -0.07(-0.83%)
Nov 12, 2012 8.420 8.450 8.400 8.450 19,695 +0.05(+0.60%)
Nov 09, 2012 8.450 8.450 8.400 8.400 24,445 -0.05(-0.59%)
Nov 08, 2012 8.500 8.550 8.400 8.450 168,755 -0.06(-0.71%)
Nov 07, 2012 8.500 8.550 8.500 8.510 5,526 +0.01(+0.12%)
Nov 06, 2012 8.680 8.680 8.500 8.500 18,504 -0.03(-0.35%)
Nov 05, 2012 8.500 8.600 8.500 8.530 13,109 +0.04(+0.47%)
Nov 02, 2012 8.460 8.500 8.450 8.490 49,460 +0.04(+0.47%)
Nov 01, 2012 8.600 8.600 8.400 8.450 292,465 -0.25(-2.87%)
Oct 31, 2012 8.500 8.700 8.450 8.700 69,782 +0.20(+2.35%)
Oct 30, 2012 8.500 8.500 8.450 8.500 11,277 +0.05(+0.59%)
Oct 29, 2012 8.470 8.520 8.450 8.450 43,390 -0.04(-0.47%)
Oct 26, 2012 8.500 8.550 8.450 8.490 98,322 -0.02(-0.24%)
Oct 25, 2012 8.560 8.580 8.350 8.510 97,701 +0.00(+0.00%)
Oct 24, 2012 8.670 8.670 8.500 8.510 77,135 -0.17(-1.96%)
Oct 23, 2012 8.680 8.790 8.600 8.680 24,130 +0.05(+0.58%)
Oct 19, 2012 8.620 8.640 8.500 8.630 39,386 +0.01(+0.12%)
Oct 18, 2012 8.600 8.660 8.600 8.620 5,192 +0.02(+0.23%)
Oct 17, 2012 8.640 8.750 8.580 8.600 19,749 -0.09(-1.04%)
Oct 16, 2012 8.540 8.700 8.540 8.690 89,296 +0.11(+1.28%)
Oct 15, 2012 8.530 8.590 8.470 8.580 10,545 +0.03(+0.35%)
Oct 12, 2012 8.580 8.580 8.520 8.550 14,657 +0.01(+0.12%)
Oct 11, 2012 8.510 8.580 8.510 8.540 14,758 +0.09(+1.07%)
Oct 10, 2012 8.550 8.560 8.450 8.450 24,637 -0.13(-1.52%)
Oct 09, 2012 8.730 8.730 8.570 8.580 7,531 -0.04(-0.46%)
Oct 05, 2012 8.620 8.620 8.620 0 -0.03(-0.35%)
Oct 04, 2012 8.560 8.670 8.300 8.650 121,403 +0.00(+0.00%)
Oct 03, 2012 8.700 8.730 8.650 8.650 5,329 -0.02(-0.23%)
Oct 02, 2012 8.710 8.750 8.650 8.670 20,064 -0.08(-0.91%)
Oct 01, 2012 8.760 8.780 8.670 8.750 85,749 +0.14(+1.63%)
Sep 28, 2012 8.550 8.640 8.500 8.610 17,605 +0.04(+0.47%)
Sep 27, 2012 8.400 8.600 8.400 8.570 14,849 +0.17(+2.02%)
Sep 26, 2012 8.700 8.730 8.400 8.400 17,528 -0.32(-3.67%)
Sep 25, 2012 8.760 8.800 8.700 8.720 104,135 -0.03(-0.34%)
Sep 24, 2012 8.770 8.880 8.710 8.750 106,655 -0.07(-0.79%)
Sep 21, 2012 8.690 8.820 8.610 8.820 37,994 +0.14(+1.61%)
Sep 20, 2012 8.720 8.720 8.600 8.680 14,882 +0.00(+0.00%)
Sep 19, 2012 8.730 8.730 8.590 8.680 5,467 -0.06(-0.69%)
Sep 18, 2012 8.710 8.790 8.710 8.740 12,115 +0.03(+0.34%)
Sep 17, 2012 8.610 8.720 8.590 8.710 3,812 +0.06(+0.69%)
Sep 14, 2012 8.880 8.880 8.620 8.650 43,788 -0.17(-1.93%)
Sep 13, 2012 8.800 8.940 8.770 8.820 21,764 +0.01(+0.11%)
Sep 12, 2012 8.680 8.900 8.680 8.810 50,660 +0.05(+0.57%)
Sep 11, 2012 8.500 8.770 8.500 8.760 31,645 +0.26(+3.06%)
Sep 10, 2012 8.520 8.540 8.500 8.500 9,743 +0.02(+0.24%)
Sep 07, 2012 8.330 8.500 8.330 8.480 41,498 +0.15(+1.80%)
Sep 06, 2012 8.210 8.350 8.210 8.330 126,356 +0.11(+1.34%)
Sep 05, 2012 8.180 8.220 8.140 8.220 77,052 +0.00(+0.00%)
Sep 04, 2012 8.210 8.220 8.190 8.220 3,345 +0.00(+0.00%)
Aug 31, 2012 25.40 8.220 8.220 8.220 0 +0.02(+0.24%)
Aug 30, 2012 8.250 8.250 8.160 8.200 190,612 -0.09(-1.09%)
Aug 29, 2012 8.300 8.300 8.250 8.290 8,136 +0.04(+0.48%)
Aug 27, 2012 8.320 8.320 8.250 8.250 2,906 -0.11(-1.32%)
Aug 24, 2012 8.350 8.410 8.330 8.360 30,255 +0.01(+0.12%)
Aug 23, 2012 8.350 8.370 8.310 8.350 7,304 -0.07(-0.83%)
Aug 22, 2012 8.350 8.460 8.300 8.420 10,478 +0.06(+0.72%)
Aug 21, 2012 8.420 8.440 8.240 8.360 54,690 -0.04(-0.48%)
Aug 20, 2012 8.400 8.420 8.310 8.400 40,494 +0.05(+0.60%)
Aug 17, 2012 8.340 8.400 8.250 8.350 45,381 -0.12(-1.42%)
Aug 16, 2012 8.400 8.490 8.300 8.470 5,790 +0.05(+0.59%)
Aug 15, 2012 8.400 8.430 8.350 8.420 47,126 +0.02(+0.24%)
Aug 14, 2012 8.360 8.470 8.360 8.400 5,491 +0.05(+0.60%)
Aug 13, 2012 8.450 8.470 8.350 8.350 3,602 +0.00(+0.00%)
Aug 10, 2012 8.320 8.430 8.320 8.350 25,376 +0.00(+0.00%)
Aug 09, 2012 8.320 8.460 8.320 8.350 14,556 +0.03(+0.36%)
Aug 08, 2012 8.220 8.350 8.220 8.320 23,298 +0.12(+1.46%)
Aug 07, 2012 8.180 8.310 8.180 8.200 27,933 +0.00(+0.00%)
Aug 03, 2012 25.40 8.200 8.200 8.200 0 -0.05(-0.61%)
Aug 02, 2012 8.270 8.340 8.080 8.250 37,072 -0.03(-0.36%)
Aug 01, 2012 8.440 8.440 8.270 8.280 22,682 -0.07(-0.84%)
Jul 31, 2012 8.380 8.450 8.350 8.350 134,689 -0.12(-1.42%)
Jul 30, 2012 8.680 8.680 8.410 8.470 29,225 -0.23(-2.64%)
Jul 27, 2012 8.780 8.790 8.700 8.700 83,609 -0.09(-1.02%)
Jul 26, 2012 8.800 8.810 8.790 8.790 74,874 -0.01(-0.11%)
Jul 25, 2012 8.860 8.860 8.800 8.800 78,771 -0.04(-0.45%)
Jul 24, 2012 8.880 8.910 8.810 8.840 7,051 -0.02(-0.23%)
Jul 23, 2012 8.790 8.880 8.700 8.860 17,397 +0.00(+0.00%)
Jul 20, 2012 8.800 8.870 8.800 8.860 5,643 +0.07(+0.80%)
Jul 19, 2012 8.770 8.820 8.760 8.790 4,823 +0.04(+0.46%)
Jul 18, 2012 8.820 8.840 8.750 8.750 8,275 -0.03(-0.34%)
Jul 17, 2012 8.780 8.780 8.780 8.780 460 +0.01(+0.11%)
Jul 16, 2012 8.960 8.960 8.770 8.770 2,666 -0.18(-2.01%)
Jul 13, 2012 8.770 9.020 8.770 8.950 15,344 +0.18(+2.05%)
Jul 12, 2012 9.030 9.030 8.760 8.770 146,284 -0.13(-1.46%)
Jul 11, 2012 8.880 8.910 8.820 8.900 18,154 +0.05(+0.56%)
Jul 10, 2012 9.000 9.000 8.820 8.850 56,225 -0.21(-2.32%)
Jul 09, 2012 9.050 9.100 8.980 9.060 7,778 +0.06(+0.67%)
Jul 06, 2012 8.910 9.000 8.810 9.000 7,944 +0.07(+0.78%)
Jul 05, 2012 9.000 9.100 8.850 8.930 30,277 -0.08(-0.89%)
Jul 04, 2012 8.600 9.010 8.600 9.010 122,691 +0.43(+5.01%)
Jul 03, 2012 8.700 8.700 8.540 8.580 5,648 -0.09(-1.04%)
Jun 29, 2012 25.40 8.670 8.670 8.670 0 +0.07(+0.81%)
Jun 28, 2012 8.640 8.640 8.550 8.600 7,174 -0.01(-0.12%)
Jun 27, 2012 8.630 8.680 8.440 8.610 116,270 -0.01(-0.12%)
Jun 26, 2012 8.670 8.690 8.600 8.620 89,407 -0.05(-0.58%)
Jun 25, 2012 8.860 8.900 8.600 8.670 69,225 -0.17(-1.92%)
Jun 22, 2012 9.000 9.000 8.800 8.840 9,001 +0.10(+1.14%)
Jun 21, 2012 8.710 8.770 8.530 8.740 26,500 +0.02(+0.23%)
Jun 20, 2012 8.620 8.760 8.400 8.720 56,840 +0.14(+1.63%)
Jun 19, 2012 8.510 8.600 8.400 8.580 43,933 +0.03(+0.35%)
Jun 18, 2012 8.500 8.750 8.390 8.550 72,895 +0.05(+0.59%)
Jun 15, 2012 8.700 8.790 8.430 8.500 77,981 -0.16(-1.85%)
Jun 14, 2012 8.430 8.710 8.430 8.660 11,975 +0.20(+2.36%)
Jun 13, 2012 8.300 8.470 8.200 8.460 51,329 +0.25(+3.05%)
Jun 12, 2012 8.300 8.300 8.190 8.210 161,485 -0.04(-0.48%)
Jun 11, 2012 8.310 8.310 8.250 8.250 35,670 +0.00(+0.00%)
Jun 08, 2012 8.240 8.280 8.130 8.250 103,999 -0.04(-0.48%)
Jun 07, 2012 8.460 8.510 8.250 8.290 39,037 -0.10(-1.19%)
Jun 06, 2012 8.460 8.460 8.250 8.390 191,832 +0.14(+1.70%)
Jun 05, 2012 8.130 8.250 8.130 8.250 46,756 +0.03(+0.36%)
Jun 04, 2012 8.390 8.430 8.200 8.220 20,107 -0.23(-2.72%)
Jun 01, 2012 8.490 8.510 8.350 8.450 84,333 -0.08(-0.94%)
May 31, 2012 8.510 8.570 8.460 8.530 153,335 +0.14(+1.67%)
May 30, 2012 8.450 8.450 8.370 8.390 6,045 -0.12(-1.41%)
May 29, 2012 8.620 8.640 8.510 8.510 57,391 -0.12(-1.39%)
May 28, 2012 8.750 8.750 8.630 8.630 1,685 -0.12(-1.37%)
May 25, 2012 8.750 8.840 8.650 8.750 63,782 +0.09(+1.04%)
May 24, 2012 8.400 8.660 8.320 8.660 22,250 +0.33(+3.96%)
May 23, 2012 8.310 8.600 8.300 8.330 17,810 -0.04(-0.48%)
May 22, 2012 8.180 8.370 8.170 8.370 49,014 +0.14(+1.70%)
May 18, 2012 25.40 8.230 8.230 8.230 0 -0.09(-1.08%)
May 17, 2012 8.250 8.340 8.250 8.320 41,143 +0.07(+0.85%)
May 16, 2012 8.210 8.260 8.160 8.250 119,044 +0.03(+0.36%)
May 15, 2012 8.200 8.250 8.160 8.220 38,364 +0.01(+0.12%)
May 14, 2012 8.130 8.210 8.130 8.210 60,012 -0.09(-1.08%)
May 11, 2012 8.330 8.330 8.240 8.300 66,915 -0.09(-1.07%)
May 10, 2012 8.330 8.400 8.330 8.390 95,046 +0.07(+0.84%)
May 09, 2012 8.250 8.330 8.150 8.320 30,729 +0.02(+0.24%)
May 08, 2012 8.110 8.300 8.050 8.300 61,000 +0.14(+1.72%)
May 07, 2012 7.970 8.180 7.950 8.160 73,110 +0.04(+0.49%)
May 04, 2012 8.340 8.340 8.110 8.120 138,295 -0.28(-3.33%)
May 03, 2012 8.460 8.460 8.380 8.400 242,379 -0.10(-1.18%)
May 02, 2012 8.460 8.500 8.320 8.500 23,291 +0.00(+0.00%)
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.