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

Descartes Sys Group (NQ: DSGX )

95.48 +0.18 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 29, 2008 3.390 3.440 3.330 3.360 11,760 -0.08(-2.33%)
Aug 28, 2008 3.410 3.440 3.320 3.440 27,143 +0.05(+1.47%)
Aug 27, 2008 3.320 3.400 3.320 3.390 3,525 +0.00(+0.00%)
Aug 26, 2008 3.340 3.420 3.340 3.390 9,150 +0.01(+0.30%)
Aug 25, 2008 3.400 3.440 3.380 3.380 7,100 -0.02(-0.59%)
Aug 22, 2008 3.360 3.400 3.350 3.400 600 +0.01(+0.29%)
Aug 21, 2008 3.470 3.490 3.200 3.390 58,420 -0.02(-0.59%)
Aug 20, 2008 3.460 3.500 3.410 3.410 4,320 +0.04(+1.19%)
Aug 19, 2008 3.550 3.620 3.360 3.370 4,808 -0.18(-5.07%)
Aug 18, 2008 3.560 3.660 3.550 3.550 2,600 -0.10(-2.74%)
Aug 15, 2008 3.460 3.650 3.460 3.650 2,090 +0.11(+3.11%)
Aug 14, 2008 3.490 3.540 3.460 3.540 700 -0.02(-0.56%)
Aug 13, 2008 3.590 3.590 3.560 3.560 700 -0.07(-1.93%)
Aug 12, 2008 3.650 3.670 3.630 3.630 700 -0.01(-0.27%)
Aug 11, 2008 3.430 3.670 3.430 3.640 10,400 +0.10(+2.82%)
Aug 08, 2008 3.540 3.540 3.360 3.540 6,100 +0.00(+0.00%)
Aug 07, 2008 3.390 3.550 3.390 3.540 5,485 +0.15(+4.30%)
Aug 06, 2008 3.490 3.490 3.380 3.394 2,600 -0.12(-3.30%)
Aug 05, 2008 3.430 3.530 3.430 3.510 1,100 +0.07(+2.03%)
Aug 04, 2008 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Aug 01, 2008 3.390 3.470 3.390 3.440 600 -0.02(-0.58%)
Jul 31, 2008 3.450 3.460 3.450 3.460 1,000 +0.04(+1.17%)
Jul 30, 2008 3.430 3.470 3.420 3.420 1,100 -0.01(-0.29%)
Jul 29, 2008 3.430 3.500 3.420 3.430 1,335 +0.01(+0.29%)
Jul 28, 2008 3.500 3.500 3.420 3.420 1,669 -0.02(-0.58%)
Jul 25, 2008 3.480 3.480 3.430 3.440 1,680 -0.06(-1.71%)
Jul 24, 2008 3.500 3.500 3.500 3.500 400 -0.01(-0.28%)
Jul 23, 2008 3.610 3.610 3.460 3.510 2,400 -0.05(-1.40%)
Jul 22, 2008 3.550 3.560 3.530 3.560 1,500 -0.03(-0.84%)
Jul 21, 2008 3.570 3.590 3.500 3.590 5,400 +0.02(+0.56%)
Jul 18, 2008 3.520 3.610 3.520 3.570 9,400 +0.04(+1.13%)
Jul 17, 2008 3.420 3.630 3.420 3.530 17,100 +0.19(+5.69%)
Jul 16, 2008 3.280 3.340 3.280 3.340 1,200 +0.14(+4.37%)
Jul 15, 2008 3.110 3.210 2.910 3.200 15,900 +0.04(+1.27%)
Jul 14, 2008 3.240 3.260 3.140 3.160 2,800 -0.05(-1.56%)
Jul 11, 2008 3.170 3.220 3.131 3.210 6,200 +0.03(+0.94%)
Jul 10, 2008 3.140 3.180 3.110 3.180 13,500 +0.10(+3.25%)
Jul 09, 2008 3.115 3.170 2.980 3.080 14,800 -0.05(-1.60%)
Jul 08, 2008 3.120 3.140 3.120 3.130 2,100 +0.06(+1.95%)
Jul 07, 2008 3.100 3.250 3.060 3.070 8,775 -0.07(-2.23%)
Jul 04, 2008 3.190 3.200 2.970 3.140 27,000 +0.00(+0.00%)
Jul 03, 2008 3.190 3.200 2.970 3.140 27,000 -0.06(-1.88%)
Jul 02, 2008 3.260 3.300 3.050 3.200 11,500 -0.04(-1.23%)
Jul 01, 2008 3.300 3.300 3.240 3.240 5,029 -0.12(-3.57%)
Jun 30, 2008 3.330 3.400 3.260 3.360 15,200 +0.10(+3.07%)
Jun 27, 2008 3.280 3.280 3.260 3.260 800 -0.02(-0.61%)
Jun 26, 2008 3.340 3.410 3.280 3.280 3,572 -0.14(-4.09%)
Jun 25, 2008 3.410 3.420 3.400 3.420 13,100 +0.02(+0.59%)
Jun 24, 2008 3.500 3.500 3.400 3.400 9,060 -0.05(-1.45%)
Jun 23, 2008 3.460 3.490 3.410 3.450 4,035 +0.03(+0.88%)
Jun 20, 2008 3.540 3.540 3.400 3.420 263,900 -0.14(-3.93%)
Jun 19, 2008 3.580 3.580 3.510 3.560 60,200 +0.03(+0.85%)
Jun 18, 2008 3.560 3.570 3.530 3.530 1,600 -0.08(-2.22%)
Jun 17, 2008 3.550 3.610 3.540 3.610 8,080 +0.06(+1.69%)
Jun 16, 2008 3.550 3.560 3.530 3.550 2,050 +0.03(+0.85%)
Jun 13, 2008 3.580 3.590 3.520 3.520 14,600 -0.04(-1.12%)
Jun 12, 2008 3.560 3.620 3.510 3.560 42,450 -0.03(-0.84%)
Jun 11, 2008 3.550 3.640 3.550 3.590 2,675 +0.07(+2.08%)
Jun 10, 2008 3.500 3.600 3.470 3.517 19,775 -0.03(-0.93%)
Jun 09, 2008 3.680 3.690 3.500 3.550 13,191 -0.16(-4.31%)
Jun 06, 2008 3.770 3.790 3.660 3.710 22,724 -0.05(-1.33%)
Jun 05, 2008 3.650 3.760 3.500 3.760 22,449 +0.08(+2.17%)
Jun 04, 2008 3.690 3.700 3.110 3.680 58,970 -0.06(-1.60%)
Jun 03, 2008 3.790 3.800 3.740 3.740 6,946 -0.03(-0.80%)
Jun 02, 2008 3.820 3.940 3.690 3.770 16,328 -0.11(-2.84%)
May 30, 2008 3.990 3.990 3.830 3.880 20,255 +0.02(+0.52%)
May 29, 2008 4.030 4.030 3.620 3.860 38,443 +0.23(+6.34%)
May 28, 2008 3.607 3.760 3.520 3.630 19,100 +0.03(+0.83%)
May 27, 2008 3.560 3.600 3.520 3.600 5,586 +0.07(+1.98%)
May 26, 2008 3.580 3.580 3.520 3.530 6,400 +0.00(+0.00%)
May 23, 2008 3.580 3.580 3.520 3.530 6,400 -0.03(-0.84%)
May 22, 2008 3.640 3.740 3.550 3.560 7,274 -0.10(-2.73%)
May 21, 2008 3.570 3.660 3.470 3.660 9,579 +0.09(+2.52%)
May 20, 2008 3.580 3.650 3.570 3.570 12,400 +0.11(+3.18%)
May 19, 2008 3.600 3.690 3.420 3.460 6,640 -0.06(-1.70%)
May 16, 2008 3.680 3.750 3.520 3.520 8,940 -0.18(-4.86%)
May 15, 2008 3.680 3.700 3.650 3.700 1,400 +0.03(+0.82%)
May 14, 2008 3.690 3.720 3.670 3.670 7,100 -0.03(-0.92%)
May 13, 2008 3.710 3.730 3.680 3.704 6,086 -0.06(-1.49%)
May 12, 2008 3.650 3.770 3.650 3.760 20,366 +0.08(+2.17%)
May 09, 2008 3.710 3.710 3.540 3.680 8,150 -0.03(-0.81%)
May 08, 2008 3.740 3.760 3.700 3.710 4,875 -0.04(-1.07%)
May 07, 2008 3.660 3.750 3.640 3.750 5,100 -0.02(-0.53%)
May 06, 2008 3.620 3.800 3.610 3.770 9,700 +0.02(+0.53%)
May 05, 2008 3.550 3.750 3.550 3.750 11,875 +0.14(+3.88%)
May 02, 2008 3.630 3.700 3.570 3.610 10,100 -0.15(-3.99%)
May 01, 2008 3.760 3.760 3.600 3.760 10,039 -0.03(-0.79%)
Apr 30, 2008 3.890 3.890 3.750 3.790 1,800 -0.02(-0.52%)
Apr 29, 2008 3.850 3.850 3.780 3.810 745 +0.01(+0.26%)
Apr 28, 2008 3.660 3.840 3.660 3.800 9,202 +0.21(+5.85%)
Apr 25, 2008 3.650 3.650 3.550 3.590 3,100 +0.05(+1.41%)
Apr 24, 2008 3.650 3.650 3.540 3.540 5,200 -0.12(-3.28%)
Apr 23, 2008 3.740 3.740 3.660 3.660 3,700 -0.12(-3.17%)
Apr 22, 2008 3.870 3.890 3.780 3.780 8,200 -0.06(-1.56%)
Apr 21, 2008 3.840 3.900 3.830 3.840 25,500 +0.06(+1.59%)
Apr 18, 2008 3.750 3.810 3.700 3.780 9,700 +0.07(+1.89%)
Apr 17, 2008 3.720 3.810 3.650 3.710 18,615 +0.01(+0.27%)
Apr 16, 2008 3.520 3.700 3.520 3.700 6,800 +0.16(+4.52%)
Apr 15, 2008 3.555 3.580 3.540 3.540 2,221 -0.01(-0.28%)
Apr 14, 2008 3.550 3.550 3.530 3.550 43,964 -0.05(-1.39%)
Apr 11, 2008 3.580 3.600 3.580 3.600 400 +0.00(+0.00%)
Apr 10, 2008 3.560 3.600 3.530 3.600 7,300 +0.03(+0.84%)
Apr 09, 2008 3.570 3.590 3.570 3.570 1,000 -0.01(-0.28%)
Apr 08, 2008 3.610 3.610 3.550 3.580 1,510 -0.03(-0.83%)
Apr 07, 2008 3.610 3.670 3.600 3.610 34,106 +0.01(+0.28%)
Apr 04, 2008 3.700 3.700 3.600 3.600 27,450 -0.13(-3.49%)
Apr 03, 2008 3.640 3.730 3.600 3.730 9,452 +0.13(+3.61%)
Apr 02, 2008 3.580 3.650 3.580 3.600 18,773 +0.04(+1.12%)
Apr 01, 2008 3.520 3.590 3.500 3.560 16,500 +0.06(+1.71%)
Mar 31, 2008 3.510 3.580 3.500 3.500 15,900 -0.03(-0.85%)
Mar 28, 2008 3.510 3.630 3.510 3.530 64,300 +0.02(+0.57%)
Mar 27, 2008 3.490 3.540 3.480 3.510 28,020 +0.08(+2.33%)
Mar 26, 2008 3.480 3.480 3.380 3.430 17,000 -0.06(-1.72%)
Mar 25, 2008 3.530 3.550 3.440 3.490 25,100 -0.01(-0.29%)
Mar 24, 2008 3.440 3.520 3.440 3.500 27,950 +0.01(+0.29%)
Mar 21, 2008 3.500 3.500 3.430 3.490 50,800 +0.00(+0.00%)
Mar 20, 2008 3.500 3.500 3.430 3.490 50,800 -0.01(-0.29%)
Mar 19, 2008 3.550 3.600 3.450 3.500 54,400 -0.07(-1.96%)
Mar 18, 2008 3.370 3.860 3.370 3.570 71,394 +0.15(+4.39%)
Mar 17, 2008 3.600 3.670 3.380 3.420 30,947 -0.26(-7.07%)
Mar 14, 2008 3.860 3.860 3.660 3.680 2,700 -0.07(-1.87%)
Mar 13, 2008 3.790 3.812 3.720 3.750 13,834 -0.04(-1.06%)
Mar 12, 2008 3.720 3.800 3.720 3.790 12,978 +0.07(+1.88%)
Mar 11, 2008 3.660 3.730 3.660 3.720 29,750 +0.02(+0.54%)
Mar 10, 2008 3.684 3.700 3.660 3.700 2,200 +0.03(+0.82%)
Mar 07, 2008 3.715 3.780 3.640 3.670 5,050 -0.04(-1.08%)
Mar 06, 2008 3.450 3.770 3.450 3.710 20,546 +0.03(+0.82%)
Mar 05, 2008 3.610 3.680 3.510 3.680 20,721 +0.06(+1.66%)
Mar 04, 2008 3.620 3.680 3.560 3.620 3,600 +0.03(+0.84%)
Mar 03, 2008 3.610 3.640 3.520 3.590 10,063 -0.07(-1.91%)
Feb 29, 2008 3.600 3.670 3.540 3.660 3,300 +0.07(+1.95%)
Feb 28, 2008 3.630 3.660 3.530 3.590 9,300 -0.02(-0.55%)
Feb 27, 2008 3.650 3.670 3.570 3.610 28,500 -0.02(-0.55%)
Feb 26, 2008 3.740 3.770 3.620 3.630 24,864 -0.04(-1.09%)
Feb 25, 2008 3.700 3.720 3.660 3.670 4,600 -0.01(-0.27%)
Feb 22, 2008 3.730 3.770 3.650 3.680 3,800 -0.03(-0.81%)
Feb 21, 2008 3.800 3.800 3.710 3.710 8,700 -0.03(-0.80%)
Feb 20, 2008 3.750 3.750 3.710 3.740 2,261 +0.02(+0.54%)
Feb 19, 2008 3.810 3.810 3.690 3.720 14,200 -0.07(-1.85%)
Feb 18, 2008 3.810 3.860 3.700 3.790 30,300 +0.00(+0.00%)
Feb 15, 2008 3.810 3.860 3.700 3.790 30,300 -0.06(-1.56%)
Feb 14, 2008 3.770 3.850 3.750 3.850 3,000 +0.03(+0.79%)
Feb 13, 2008 3.780 3.820 3.780 3.820 2,300 +0.02(+0.53%)
Feb 12, 2008 3.850 3.850 3.760 3.800 2,800 -0.05(-1.30%)
Feb 11, 2008 3.850 3.850 3.760 3.850 6,375 +0.01(+0.26%)
Feb 08, 2008 3.830 3.840 3.790 3.840 900 +0.03(+0.78%)
Feb 07, 2008 3.730 3.850 3.730 3.810 5,200 +0.01(+0.27%)
Feb 06, 2008 3.780 3.830 3.760 3.800 4,500 +0.07(+1.87%)
Feb 05, 2008 3.730 3.820 3.730 3.730 3,464 -0.02(-0.53%)
Feb 04, 2008 3.800 3.820 3.720 3.750 3,900 -0.09(-2.34%)
Feb 01, 2008 3.730 3.840 3.720 3.840 5,300 +0.08(+2.13%)
Jan 31, 2008 3.640 3.760 3.640 3.760 1,300 +0.01(+0.27%)
Jan 30, 2008 3.840 3.840 3.660 3.750 6,225 +0.02(+0.54%)
Jan 29, 2008 3.720 3.740 3.690 3.730 1,100 +0.03(+0.81%)
Jan 28, 2008 3.640 3.740 3.640 3.700 3,200 +0.02(+0.54%)
Jan 25, 2008 3.750 3.750 3.640 3.680 5,000 -0.06(-1.60%)
Jan 24, 2008 3.740 3.790 3.720 3.740 8,100 +0.08(+2.19%)
Jan 23, 2008 3.580 3.660 3.530 3.660 2,705 -0.03(-0.81%)
Jan 22, 2008 3.680 3.720 3.510 3.690 19,695 -0.17(-4.40%)
Jan 21, 2008 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Jan 18, 2008 3.770 3.920 3.760 3.860 15,620 +0.09(+2.39%)
Jan 17, 2008 4.020 4.040 3.770 3.770 30,830 -0.27(-6.68%)
Jan 16, 2008 3.980 4.110 3.930 4.040 7,700 -0.04(-0.98%)
Jan 15, 2008 4.090 4.120 4.020 4.080 7,820 -0.04(-0.97%)
Jan 14, 2008 3.980 4.170 3.980 4.120 8,400 +0.10(+2.49%)
Jan 11, 2008 4.170 4.170 3.980 4.020 7,400 -0.15(-3.60%)
Jan 10, 2008 4.040 4.170 4.000 4.170 5,078 +0.10(+2.46%)
Jan 09, 2008 4.200 4.200 4.060 4.070 21,418 -0.10(-2.40%)
Jan 08, 2008 4.330 4.330 4.150 4.170 6,900 +0.04(+0.97%)
Jan 07, 2008 4.290 4.290 4.120 4.130 8,722 -0.12(-2.82%)
Jan 04, 2008 4.240 4.500 4.180 4.250 31,700 +0.03(+0.71%)
Jan 03, 2008 4.200 4.300 4.160 4.220 17,382 +0.00(+0.00%)
Jan 02, 2008 4.200 4.220 4.140 4.220 6,180 +0.02(+0.48%)
Jan 01, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 31, 2007 4.100 4.260 4.050 4.200 14,940 +0.11(+2.69%)
Dec 28, 2007 4.140 4.150 4.080 4.090 7,640 -0.02(-0.49%)
Dec 27, 2007 4.090 4.150 4.090 4.110 6,755 +0.02(+0.49%)
Dec 26, 2007 4.050 4.090 3.910 4.090 3,200 +0.05(+1.24%)
Dec 24, 2007 3.960 4.080 3.960 4.040 6,000 -0.01(-0.25%)
Dec 21, 2007 3.970 4.060 3.960 4.050 8,926 +0.10(+2.53%)
Dec 20, 2007 3.780 3.970 3.780 3.950 11,385 +0.11(+2.86%)
Dec 19, 2007 3.910 3.930 3.790 3.840 9,300 +0.03(+0.79%)
Dec 18, 2007 3.860 3.900 3.800 3.810 12,550 -0.12(-3.05%)
Dec 17, 2007 3.930 3.940 3.920 3.930 4,075 +0.00(+0.00%)
Dec 14, 2007 3.990 4.020 3.930 3.930 17,960 -0.06(-1.50%)
Dec 13, 2007 4.050 4.050 3.910 3.990 9,300 -0.08(-1.97%)
Dec 12, 2007 3.920 4.160 3.900 4.070 53,085 +0.14(+3.56%)
Dec 11, 2007 4.040 4.040 3.880 3.930 22,712 -0.10(-2.48%)
Dec 10, 2007 4.110 4.110 3.990 4.030 11,200 -0.05(-1.23%)
Dec 07, 2007 4.090 4.200 4.080 4.080 51,100 +0.03(+0.74%)
Dec 06, 2007 4.050 4.100 4.010 4.050 8,900 +0.07(+1.76%)
Dec 05, 2007 4.000 4.040 3.980 3.980 15,058 -0.01(-0.25%)
Dec 04, 2007 4.100 4.110 3.980 3.990 20,000 -0.15(-3.62%)
Dec 03, 2007 4.190 4.200 4.130 4.140 8,463 -0.05(-1.19%)
Nov 30, 2007 4.210 4.230 4.170 4.190 15,551 -0.03(-0.71%)
Nov 29, 2007 3.950 4.270 3.950 4.220 34,052 +0.26(+6.57%)
Nov 28, 2007 3.790 4.020 3.780 3.960 8,900 +0.19(+5.04%)
Nov 27, 2007 3.810 3.830 3.670 3.770 19,550 -0.04(-1.05%)
Nov 26, 2007 3.870 3.870 3.791 3.810 12,300 +0.00(+0.00%)
Nov 23, 2007 3.850 3.850 3.800 3.810 2,900 -0.08(-2.06%)
Nov 21, 2007 3.900 3.910 3.840 3.890 8,200 -0.04(-1.02%)
Nov 20, 2007 4.020 4.090 3.910 3.930 17,100 -0.11(-2.72%)
Nov 19, 2007 4.070 4.130 3.990 4.040 9,300 -0.08(-1.94%)
Nov 16, 2007 4.080 4.140 3.980 4.120 16,635 +0.08(+1.98%)
Nov 15, 2007 4.020 4.050 3.980 4.040 7,900 +0.06(+1.51%)
Nov 14, 2007 4.000 4.090 3.930 3.980 9,650 -0.06(-1.49%)
Nov 13, 2007 3.910 4.040 3.830 4.040 69,590 +0.12(+3.06%)
Nov 12, 2007 4.090 4.090 3.920 3.920 10,100 -0.23(-5.54%)
Nov 09, 2007 4.090 4.150 3.970 4.150 16,862 +0.06(+1.47%)
Nov 08, 2007 4.170 4.230 4.080 4.090 12,500 -0.19(-4.44%)
Nov 07, 2007 4.260 4.350 4.070 4.280 40,702 -0.08(-1.83%)
Nov 06, 2007 4.400 4.450 4.320 4.360 28,280 -0.18(-3.96%)
Nov 05, 2007 4.180 4.600 4.180 4.540 9,451 -0.06(-1.30%)
Nov 02, 2007 4.740 4.760 4.600 4.600 17,600 -0.08(-1.71%)
Nov 01, 2007 4.790 4.790 4.660 4.680 22,925 -0.09(-1.89%)
Oct 31, 2007 4.520 4.770 4.510 4.770 20,748 +0.24(+5.30%)
Oct 30, 2007 4.540 4.566 4.500 4.530 6,900 -0.04(-0.88%)
Oct 29, 2007 4.560 4.590 4.540 4.570 9,530 -0.04(-0.87%)
Oct 26, 2007 4.570 4.680 4.560 4.610 14,050 +0.08(+1.77%)
Oct 25, 2007 4.560 4.580 4.530 4.530 2,000 +0.00(+0.00%)
Oct 24, 2007 4.610 4.610 4.530 4.530 4,000 -0.09(-1.95%)
Oct 23, 2007 4.610 4.660 4.610 4.620 2,000 +0.06(+1.32%)
Oct 22, 2007 4.570 4.690 4.530 4.560 15,400 -0.11(-2.36%)
Oct 19, 2007 4.514 4.670 4.514 4.670 15,070 +0.19(+4.24%)
Oct 18, 2007 4.500 4.500 4.450 4.480 2,199 -0.03(-0.67%)
Oct 17, 2007 4.470 4.530 4.450 4.510 4,800 +0.00(+0.00%)
Oct 16, 2007 4.520 4.580 4.490 4.510 13,650 -0.06(-1.31%)
Oct 15, 2007 4.700 4.700 4.570 4.570 6,200 -0.18(-3.79%)
Oct 12, 2007 4.640 4.810 4.640 4.750 6,920 +0.06(+1.28%)
Oct 11, 2007 4.730 4.750 4.690 4.690 9,030 -0.05(-1.05%)
Oct 10, 2007 4.790 4.800 4.700 4.740 23,730 -0.04(-0.84%)
Oct 09, 2007 5.000 5.000 4.770 4.780 19,634 -0.16(-3.24%)
Oct 08, 2007 5.000 5.000 4.900 4.940 6,974 +0.17(+3.56%)
Oct 05, 2007 4.790 4.950 4.770 4.770 19,509 -0.01(-0.21%)
Oct 04, 2007 4.770 4.820 4.470 4.780 35,590 +0.05(+1.06%)
Oct 03, 2007 4.752 4.800 4.730 4.730 5,600 +0.00(+0.00%)
Oct 02, 2007 4.940 4.940 4.670 4.730 17,051 -0.07(-1.46%)
Oct 01, 2007 4.660 4.970 4.660 4.800 34,717 +0.07(+1.48%)
Sep 28, 2007 4.620 4.760 4.620 4.730 11,355 +0.07(+1.50%)
Sep 27, 2007 4.680 4.680 4.620 4.660 11,885 -0.02(-0.43%)
Sep 26, 2007 4.530 4.680 4.370 4.680 32,600 +0.19(+4.23%)
Sep 25, 2007 4.500 4.650 4.470 4.490 8,900 -0.02(-0.44%)
Sep 24, 2007 4.390 4.650 4.390 4.510 51,400 +0.09(+2.04%)
Sep 21, 2007 4.480 4.500 4.410 4.420 7,811 -0.04(-0.90%)
Sep 20, 2007 4.460 4.500 4.460 4.460 4,800 +0.07(+1.59%)
Sep 19, 2007 4.290 4.420 4.290 4.390 7,128 +0.05(+1.15%)
Sep 18, 2007 4.070 4.340 4.030 4.340 21,022 +0.24(+5.85%)
Sep 17, 2007 4.190 4.200 4.090 4.100 11,400 -0.06(-1.44%)
Sep 14, 2007 4.320 4.320 4.130 4.160 11,600 -0.11(-2.58%)
Sep 13, 2007 4.230 4.340 4.220 4.270 32,100 +0.03(+0.71%)
Sep 12, 2007 4.160 4.240 4.160 4.240 8,270 +0.14(+3.41%)
Sep 11, 2007 4.060 4.110 4.000 4.100 7,300 +0.10(+2.50%)
Sep 10, 2007 3.980 4.080 3.980 4.000 19,600 -0.01(-0.25%)
Sep 07, 2007 4.020 4.100 3.850 4.010 49,158 +0.03(+0.75%)
Sep 06, 2007 3.760 4.052 3.760 3.980 43,950 +0.30(+8.15%)
Sep 05, 2007 3.660 3.720 3.630 3.680 14,700 +0.02(+0.55%)
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.