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 (%)
Sep 30, 2010 6.700 6.700 6.500 6.600 126,000 -0.11(-1.64%)
Sep 29, 2010 6.540 6.720 6.530 6.710 38,797 +0.15(+2.29%)
Sep 28, 2010 6.550 6.560 6.410 6.560 109,566 +0.01(+0.15%)
Sep 27, 2010 6.540 6.580 6.500 6.550 24,435 +0.06(+0.92%)
Sep 24, 2010 6.190 6.550 6.190 6.490 96,299 +0.35(+5.70%)
Sep 23, 2010 6.060 6.140 6.000 6.140 30,827 +0.07(+1.15%)
Sep 22, 2010 6.000 6.070 5.970 6.070 24,581 +0.07(+1.17%)
Sep 21, 2010 6.050 6.050 5.940 6.000 129,913 -0.02(-0.33%)
Sep 20, 2010 6.010 6.060 5.900 6.020 433,687 +0.02(+0.33%)
Sep 17, 2010 6.170 6.170 5.990 6.000 382,190 -0.09(-1.48%)
Sep 15, 2010 6.100 6.150 6.080 6.090 80,912 -0.05(-0.81%)
Sep 14, 2010 6.280 6.300 6.130 6.140 896,701 -0.16(-2.54%)
Sep 13, 2010 6.350 6.350 6.280 6.300 44,072 +0.01(+0.16%)
Sep 10, 2010 6.490 6.500 6.230 6.290 76,430 -0.20(-3.08%)
Sep 09, 2010 6.650 6.650 6.340 6.490 125,358 -0.01(-0.15%)
Sep 08, 2010 6.500 6.650 6.490 6.500 421,054 +0.14(+2.20%)
Sep 07, 2010 6.190 6.400 6.190 6.360 212,184 +0.23(+3.75%)
Sep 03, 2010 6.040 6.200 6.040 6.130 91,273 +0.05(+0.82%)
Sep 02, 2010 6.060 6.100 6.000 6.080 72,957 +0.03(+0.50%)
Sep 01, 2010 5.900 6.160 5.900 6.050 516,707 +0.05(+0.83%)
Aug 31, 2010 5.910 6.050 5.850 6.000 136,264 +0.11(+1.87%)
Aug 30, 2010 5.940 6.000 5.890 5.890 32,422 -0.05(-0.84%)
Aug 27, 2010 5.950 6.100 5.860 5.940 45,903 +0.04(+0.68%)
Aug 26, 2010 5.860 5.930 5.830 5.900 33,977 +0.07(+1.20%)
Aug 25, 2010 5.860 5.900 5.800 5.830 61,640 -0.03(-0.51%)
Aug 24, 2010 5.950 6.000 5.850 5.860 71,949 -0.14(-2.33%)
Aug 23, 2010 6.020 6.020 5.990 6.000 38,557 -0.01(-0.17%)
Aug 20, 2010 6.000 6.020 5.990 6.010 37,807 +0.01(+0.17%)
Aug 19, 2010 6.000 6.000 5.950 6.000 26,955 +0.00(+0.00%)
Aug 18, 2010 6.050 6.050 5.980 6.000 37,349 -0.03(-0.50%)
Aug 17, 2010 5.940 6.040 5.940 6.030 565,082 +0.10(+1.69%)
Aug 16, 2010 5.960 6.000 5.900 5.930 112,675 -0.02(-0.34%)
Aug 13, 2010 5.950 5.980 5.910 5.950 12,775 +0.02(+0.34%)
Aug 12, 2010 5.960 6.030 5.900 5.930 205,300 -0.05(-0.84%)
Aug 11, 2010 5.900 5.980 5.850 5.980 27,585 +0.03(+0.50%)
Aug 10, 2010 6.000 6.000 5.860 5.950 53,735 -0.02(-0.34%)
Aug 09, 2010 5.950 5.990 5.890 5.970 30,360 -0.01(-0.17%)
Aug 06, 2010 5.950 6.040 5.950 5.980 26,639 -0.02(-0.33%)
Aug 05, 2010 5.980 6.000 5.910 6.000 62,233 -0.02(-0.33%)
Aug 04, 2010 6.020 6.030 5.940 6.020 26,264 +0.01(+0.17%)
Aug 03, 2010 6.060 6.070 6.000 6.010 57,309 -0.05(-0.83%)
Jul 30, 2010 5.950 6.110 5.950 6.060 243,430 +0.14(+2.36%)
Jul 29, 2010 5.800 5.920 5.780 5.920 1,268,913 +0.07(+1.20%)
Jul 28, 2010 5.850 5.930 5.720 5.850 146,339 -0.04(-0.68%)
Jul 27, 2010 5.870 5.980 5.770 5.890 325,944 -0.06(-1.01%)
Jul 26, 2010 6.060 6.060 5.800 5.950 213,455 -0.13(-2.14%)
Jul 23, 2010 6.070 6.120 6.010 6.080 77,978 -0.03(-0.49%)
Jul 22, 2010 6.100 6.140 6.040 6.110 45,240 +0.02(+0.33%)
Jul 21, 2010 6.100 6.200 6.070 6.090 50,820 -0.05(-0.81%)
Jul 20, 2010 6.100 6.160 6.000 6.140 81,340 +0.02(+0.33%)
Jul 19, 2010 6.250 6.320 6.120 6.120 29,844 -0.13(-2.08%)
Jul 16, 2010 6.200 6.260 6.160 6.250 122,916 +0.08(+1.30%)
Jul 15, 2010 6.100 6.170 6.060 6.170 20,995 +0.09(+1.48%)
Jul 14, 2010 5.940 6.140 5.900 6.080 44,641 +0.18(+3.05%)
Jul 13, 2010 5.750 5.910 5.710 5.900 75,903 +0.13(+2.25%)
Jul 12, 2010 5.650 5.770 5.650 5.770 101,627 +0.08(+1.41%)
Jul 09, 2010 5.750 5.750 5.530 5.690 153,877 -0.01(-0.18%)
Jul 08, 2010 5.590 5.700 5.580 5.700 80,725 +0.11(+1.97%)
Jul 07, 2010 5.600 5.660 5.500 5.590 67,687 -0.01(-0.18%)
Jul 06, 2010 5.720 5.740 5.600 5.600 90,155 -0.14(-2.44%)
Jul 02, 2010 5.510 5.750 5.500 5.740 205,741 +0.03(+0.53%)
Jun 30, 2010 5.700 5.780 5.520 5.710 95,163 +0.02(+0.35%)
Jun 29, 2010 5.800 5.800 5.550 5.690 61,101 -0.26(-4.37%)
Jun 25, 2010 5.930 6.000 5.900 5.950 19,630 -0.05(-0.83%)
Jun 24, 2010 6.050 6.060 5.910 6.000 28,897 -0.05(-0.83%)
Jun 23, 2010 5.920 6.060 5.920 6.050 42,948 +0.11(+1.85%)
Jun 22, 2010 6.120 6.120 5.940 5.940 33,441 -0.19(-3.10%)
Jun 21, 2010 6.150 6.270 6.120 6.130 84,294 -0.04(-0.65%)
Jun 18, 2010 6.200 6.200 6.000 6.170 54,180 -0.02(-0.32%)
Jun 17, 2010 6.230 6.230 6.160 6.190 36,968 -0.03(-0.48%)
Jun 16, 2010 6.210 6.250 6.100 6.220 84,758 -0.02(-0.32%)
Jun 15, 2010 6.240 6.250 6.230 6.240 204,686 +0.02(+0.32%)
Jun 14, 2010 6.270 6.360 6.220 6.220 181,674 -0.07(-1.11%)
Jun 11, 2010 6.300 6.310 6.200 6.290 48,705 +0.00(+0.00%)
Jun 10, 2010 6.350 6.390 6.290 6.290 53,401 -0.03(-0.47%)
Jun 09, 2010 6.420 6.450 6.320 6.320 79,583 -0.12(-1.86%)
Jun 08, 2010 6.490 6.490 6.350 6.440 67,151 -0.01(-0.16%)
Jun 07, 2010 6.410 6.490 6.400 6.450 119,897 +0.03(+0.47%)
Jun 04, 2010 6.490 6.490 6.250 6.420 41,478 -0.07(-1.08%)
Jun 03, 2010 6.290 6.560 6.290 6.490 33,261 +0.07(+1.09%)
Jun 02, 2010 6.080 6.450 6.000 6.420 280,703 +0.45(+7.54%)
Jun 01, 2010 5.910 5.990 5.860 5.970 17,629 -0.01(-0.17%)
May 31, 2010 5.900 5.980 5.900 5.980 13,700 +0.08(+1.36%)
May 28, 2010 6.010 6.050 5.850 5.900 31,598 -0.10(-1.67%)
May 27, 2010 6.000 6.050 5.980 6.000 13,724 -0.05(-0.83%)
May 26, 2010 5.920 6.070 5.920 6.050 72,683 +0.14(+2.37%)
May 25, 2010 5.760 5.930 5.750 5.910 87,861 -0.08(-1.34%)
May 21, 2010 5.800 6.010 5.740 5.990 193,839 +0.10(+1.70%)
May 20, 2010 5.810 5.900 5.550 5.890 47,254 -0.03(-0.51%)
May 19, 2010 5.950 6.000 5.850 5.920 37,521 -0.06(-1.00%)
May 18, 2010 6.010 6.020 5.950 5.980 21,475 -0.04(-0.66%)
May 17, 2010 6.010 6.060 5.900 6.020 99,110 -0.03(-0.50%)
May 14, 2010 5.900 6.060 5.890 6.050 53,844 +0.12(+2.02%)
May 13, 2010 5.900 6.000 5.900 5.930 15,986 -0.02(-0.34%)
May 12, 2010 5.990 6.000 5.950 5.950 292,495 -0.03(-0.50%)
May 11, 2010 6.050 6.040 5.820 5.980 119,214 -0.06(-0.99%)
May 10, 2010 6.080 6.140 6.010 6.040 73,246 +0.01(+0.17%)
May 07, 2010 6.050 6.070 5.830 6.030 48,944 -0.02(-0.33%)
May 06, 2010 6.070 6.100 5.900 6.050 42,723 -0.05(-0.82%)
May 05, 2010 6.140 6.140 6.070 6.100 10,297 +0.00(+0.00%)
May 04, 2010 6.120 6.200 6.090 6.100 39,407 -0.10(-1.61%)
May 03, 2010 6.250 6.260 6.200 6.200 8,195 -0.05(-0.80%)
Apr 30, 2010 6.180 6.360 6.150 6.250 237,342 +0.04(+0.64%)
Apr 29, 2010 6.250 6.250 6.120 6.210 107,479 +0.01(+0.16%)
Apr 28, 2010 6.050 6.200 6.000 6.200 697,056 +0.08(+1.31%)
Apr 27, 2010 6.160 6.160 5.940 6.120 47,403 -0.04(-0.65%)
Apr 26, 2010 6.150 6.200 6.150 6.160 58,790 +0.02(+0.33%)
Apr 23, 2010 6.150 6.160 6.030 6.140 168,499 +0.00(+0.00%)
Apr 22, 2010 6.190 6.200 6.140 6.140 77,407 -0.06(-0.97%)
Apr 21, 2010 6.190 6.200 6.150 6.200 92,844 +0.01(+0.16%)
Apr 20, 2010 6.230 6.230 6.170 6.190 222,825 -0.06(-0.96%)
Apr 19, 2010 6.300 6.300 6.240 6.250 10,041 -0.05(-0.79%)
Apr 16, 2010 6.300 6.300 6.240 6.300 45,826 -0.05(-0.79%)
Apr 15, 2010 6.280 6.350 6.280 6.350 3,083 +0.05(+0.79%)
Apr 14, 2010 6.350 6.350 6.290 6.300 44,304 -0.02(-0.32%)
Apr 13, 2010 6.250 6.350 6.250 6.320 4,352 +0.01(+0.16%)
Apr 12, 2010 6.220 6.360 6.220 6.310 35,295 -0.02(-0.32%)
Apr 09, 2010 6.390 6.400 6.280 6.330 78,354 -0.07(-1.09%)
Apr 08, 2010 6.390 6.400 6.200 6.400 74,124 +0.01(+0.16%)
Apr 07, 2010 6.350 6.400 6.200 6.390 102,000 +0.05(+0.79%)
Apr 06, 2010 6.200 6.340 6.150 6.340 803,158 -0.06(-0.94%)
Apr 05, 2010 6.470 6.500 6.370 6.400 56,757 -0.10(-1.54%)
Apr 01, 2010 6.500 6.500 6.500 0 -0.06(-0.91%)
Mar 31, 2010 6.620 6.650 6.370 6.560 75,509 -0.03(-0.46%)
Mar 30, 2010 6.700 6.760 6.550 6.590 24,875 -0.11(-1.64%)
Mar 29, 2010 6.850 6.880 6.700 6.700 28,916 -0.12(-1.76%)
Mar 26, 2010 6.800 6.950 6.800 6.820 59,067 +0.02(+0.29%)
Mar 25, 2010 6.500 6.800 6.500 6.800 135,779 +0.28(+4.29%)
Mar 24, 2010 6.470 6.540 6.470 6.520 90,083 +0.07(+1.09%)
Mar 23, 2010 6.350 6.450 6.350 6.450 21,244 +0.10(+1.57%)
Mar 22, 2010 6.440 6.440 6.300 6.350 66,049 -0.03(-0.47%)
Mar 19, 2010 6.550 6.550 6.360 6.380 25,353 -0.11(-1.69%)
Mar 18, 2010 6.500 6.650 6.400 6.490 60,690 +0.06(+0.93%)
Mar 17, 2010 6.330 6.430 6.300 6.430 55,691 +0.13(+2.06%)
Mar 16, 2010 6.250 6.400 6.250 6.300 49,538 +0.12(+1.94%)
Mar 15, 2010 6.250 6.200 6.180 6.180 110,473 -0.08(-1.28%)
Mar 12, 2010 6.310 6.310 6.220 6.260 73,255 -0.06(-0.95%)
Mar 11, 2010 6.200 6.350 6.200 6.320 195,892 -0.08(-1.25%)
Mar 10, 2010 6.350 6.400 6.200 6.400 209,275 +0.05(+0.79%)
Mar 09, 2010 6.340 6.350 6.250 6.350 70,115 +0.02(+0.32%)
Mar 08, 2010 6.350 6.350 6.230 6.330 69,601 +0.00(+0.00%)
Mar 05, 2010 6.360 6.360 6.270 6.330 79,453 +0.02(+0.32%)
Mar 04, 2010 6.410 6.410 6.300 6.310 9,925 -0.09(-1.41%)
Mar 03, 2010 6.500 6.500 6.380 6.400 11,220 -0.05(-0.78%)
Mar 02, 2010 6.550 6.550 6.390 6.450 53,336 -0.01(-0.15%)
Mar 01, 2010 6.600 6.650 6.390 6.460 31,801 -0.07(-1.07%)
Feb 26, 2010 6.380 6.580 6.330 6.530 296,166 +0.13(+2.03%)
Feb 25, 2010 6.300 6.430 6.210 6.400 112,165 +0.03(+0.47%)
Feb 24, 2010 6.010 6.470 6.000 6.370 390,575 +0.27(+4.43%)
Feb 23, 2010 6.150 6.150 5.980 6.100 221,413 -0.07(-1.13%)
Feb 22, 2010 6.210 6.210 6.140 6.170 70,671 -0.01(-0.16%)
Feb 19, 2010 6.210 6.240 6.170 6.180 22,057 -0.03(-0.48%)
Feb 18, 2010 6.290 6.290 6.200 6.210 21,493 -0.10(-1.58%)
Feb 17, 2010 6.420 6.420 6.270 6.310 78,410 -0.11(-1.71%)
Feb 16, 2010 6.430 6.440 6.320 6.420 93,062 +0.00(+0.00%)
Feb 12, 2010 6.420 6.420 6.420 0 -0.02(-0.31%)
Feb 11, 2010 6.410 6.450 6.400 6.440 45,380 -0.01(-0.16%)
Feb 10, 2010 6.400 6.480 6.350 6.450 29,622 +0.01(+0.16%)
Feb 09, 2010 6.270 6.490 6.190 6.440 98,336 +0.16(+2.55%)
Feb 08, 2010 6.260 6.380 6.180 6.280 94,534 -0.01(-0.16%)
Feb 05, 2010 6.250 6.300 6.100 6.290 120,814 +0.04(+0.64%)
Feb 04, 2010 6.250 6.280 6.000 6.250 249,008 +0.00(+0.00%)
Feb 03, 2010 6.330 6.400 6.250 6.250 563,289 -0.13(-2.04%)
Feb 02, 2010 6.380 6.400 6.300 6.380 706,466 +0.03(+0.47%)
Feb 01, 2010 6.300 6.380 6.280 6.350 171,016 +0.03(+0.47%)
Jan 29, 2010 6.430 6.440 6.320 6.320 259,869 -0.09(-1.40%)
Jan 28, 2010 6.440 6.440 6.300 6.410 59,328 +0.01(+0.16%)
Jan 27, 2010 6.440 6.450 6.350 6.400 78,516 -0.04(-0.62%)
Jan 26, 2010 6.420 6.450 6.360 6.440 58,505 +0.04(+0.63%)
Jan 25, 2010 6.400 6.500 6.400 6.400 83,962 +0.04(+0.63%)
Jan 22, 2010 6.300 6.380 6.210 6.360 149,562 -0.03(-0.47%)
Jan 21, 2010 6.370 6.430 6.200 6.390 53,121 -0.03(-0.47%)
Jan 20, 2010 6.400 6.420 6.160 6.420 610,275 -0.02(-0.31%)
Jan 19, 2010 6.550 6.550 6.430 6.440 29,152 -0.08(-1.23%)
Jan 18, 2010 6.520 6.630 6.510 6.520 19,238 +0.01(+0.15%)
Jan 15, 2010 6.650 6.650 6.480 6.510 1,077,260 -0.16(-2.40%)
Jan 14, 2010 6.700 6.800 6.600 6.670 525,859 -0.03(-0.45%)
Jan 13, 2010 6.590 6.700 6.500 6.700 915,840 +0.15(+2.29%)
Jan 12, 2010 6.400 6.600 6.400 6.550 504,408 +0.14(+2.18%)
Jan 11, 2010 6.280 6.430 6.200 6.410 199,651 +0.14(+2.23%)
Jan 08, 2010 6.210 6.300 6.200 6.270 111,546 +0.09(+1.46%)
Jan 07, 2010 6.220 6.320 6.180 6.180 69,021 -0.04(-0.64%)
Jan 06, 2010 6.250 6.270 6.200 6.220 133,660 -0.06(-0.96%)
Jan 05, 2010 6.280 6.280 6.150 6.280 196,205 +0.00(+0.00%)
Jan 04, 2010 6.350 6.350 6.150 6.280 46,582 -0.04(-0.63%)
Dec 31, 2009 6.320 6.320 6.320 0 +0.05(+0.80%)
Dec 30, 2009 6.300 6.350 6.250 6.270 152,857 +0.01(+0.16%)
Dec 29, 2009 6.160 6.380 6.150 6.260 42,907 +0.10(+1.62%)
Dec 24, 2009 6.200 6.230 6.150 6.160 14,672 +0.00(+0.00%)
Dec 23, 2009 6.200 6.220 6.150 6.160 33,210 +0.00(+0.00%)
Dec 22, 2009 6.120 6.190 6.010 6.160 352,524 +0.03(+0.49%)
Dec 21, 2009 6.100 6.150 6.020 6.130 90,715 +0.02(+0.33%)
Dec 18, 2009 6.150 6.190 6.080 6.110 27,978 +0.03(+0.49%)
Dec 17, 2009 6.140 6.150 6.000 6.080 37,908 -0.06(-0.98%)
Dec 16, 2009 5.900 6.150 5.900 6.140 85,803 +0.29(+4.96%)
Dec 15, 2009 6.000 6.000 5.850 5.850 25,806 -0.15(-2.50%)
Dec 14, 2009 5.650 6.070 5.990 6.000 229,352 +0.36(+6.38%)
Dec 11, 2009 5.700 5.700 5.560 5.640 94,814 -0.02(-0.35%)
Dec 10, 2009 5.560 5.700 5.550 5.660 44,042 +0.08(+1.43%)
Dec 09, 2009 5.510 5.580 5.400 5.580 84,783 -0.01(-0.18%)
Dec 08, 2009 5.500 5.590 5.300 5.590 727,458 +0.06(+1.08%)
Dec 07, 2009 5.550 5.600 5.500 5.530 72,340 -0.07(-1.25%)
Dec 04, 2009 5.670 5.670 5.400 5.600 116,116 +0.00(+0.00%)
Dec 03, 2009 5.570 5.600 5.550 5.600 86,623 +0.02(+0.36%)
Dec 02, 2009 5.750 5.750 5.470 5.580 282,924 -0.01(-0.18%)
Dec 01, 2009 5.200 5.700 5.200 5.590 348,372 +0.39(+7.50%)
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%)
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.