Descartes Sys Group (NQ: DSGX )

91.53 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.00 17.37 16.99 17.27 73,569 +0.17(+0.99%)
Aug 28, 2015 16.56 17.13 16.54 17.10 45,558 +0.50(+3.01%)
Aug 27, 2015 16.74 16.75 16.43 16.60 19,054 +0.02(+0.12%)
Aug 26, 2015 16.02 16.58 15.97 16.58 82,822 +0.87(+5.54%)
Aug 25, 2015 16.18 16.33 15.71 15.71 233,266 +0.07(+0.45%)
Aug 24, 2015 15.19 16.17 15.19 15.64 162,762 -0.68(-4.17%)
Aug 21, 2015 16.65 16.71 16.23 16.32 96,486 -0.48(-2.86%)
Aug 20, 2015 16.71 16.96 16.71 16.80 42,611 -0.13(-0.77%)
Aug 19, 2015 16.96 17.11 16.86 16.93 33,276 -0.08(-0.47%)
Aug 18, 2015 17.02 17.04 16.96 17.01 23,126 -0.06(-0.35%)
Aug 17, 2015 17.05 17.21 16.89 17.07 51,003 -0.06(-0.35%)
Aug 14, 2015 17.07 17.17 16.90 17.13 9,845 +0.13(+0.76%)
Aug 13, 2015 17.01 17.34 16.93 17.00 54,626 -0.02(-0.12%)
Aug 12, 2015 16.88 17.10 16.70 17.02 28,482 +0.13(+0.77%)
Aug 11, 2015 16.74 16.92 16.65 16.89 136,125 -0.07(-0.41%)
Aug 10, 2015 16.87 17.04 16.86 16.96 11,261 +0.14(+0.83%)
Aug 07, 2015 16.90 17.12 16.68 16.82 41,616 -0.18(-1.06%)
Aug 06, 2015 17.28 17.35 16.92 17.00 49,427 -0.34(-1.96%)
Aug 05, 2015 17.25 17.37 17.17 17.34 80,778 +0.23(+1.34%)
Aug 04, 2015 16.99 17.18 16.85 17.11 60,972 +0.19(+1.12%)
Aug 03, 2015 16.91 16.93 16.80 16.92 16,636 +0.05(+0.30%)
Jul 31, 2015 16.73 16.92 16.73 16.87 11,097 +0.23(+1.38%)
Jul 30, 2015 16.49 16.70 16.30 16.64 24,616 +0.09(+0.54%)
Jul 29, 2015 16.36 16.64 16.36 16.55 16,987 +0.14(+0.85%)
Jul 28, 2015 16.14 16.42 16.11 16.41 25,740 +0.36(+2.24%)
Jul 27, 2015 16.25 16.32 16.05 16.05 14,896 -0.23(-1.41%)
Jul 24, 2015 16.46 16.72 16.20 16.28 96,098 -0.22(-1.33%)
Jul 23, 2015 16.58 17.03 16.40 16.50 26,194 -0.07(-0.42%)
Jul 22, 2015 16.36 16.74 16.36 16.57 33,305 +0.07(+0.42%)
Jul 21, 2015 15.95 16.76 15.95 16.50 137,792 +0.65(+4.10%)
Jul 20, 2015 15.90 15.95 15.81 15.85 23,467 -0.06(-0.38%)
Jul 17, 2015 15.96 16.00 15.75 15.91 44,643 -0.01(-0.06%)
Jul 16, 2015 15.95 16.05 15.78 15.92 49,923 +0.06(+0.38%)
Jul 15, 2015 15.99 15.99 15.77 15.86 216,458 -0.21(-1.31%)
Jul 14, 2015 16.02 16.08 15.98 16.07 17,366 +0.16(+1.01%)
Jul 13, 2015 15.91 16.01 15.83 15.91 7,731 +0.00(+0.00%)
Jul 10, 2015 15.95 15.96 15.75 15.91 35,766 +0.10(+0.63%)
Jul 09, 2015 16.12 16.12 15.65 15.81 44,803 -0.02(-0.13%)
Jul 08, 2015 15.86 15.90 15.80 15.83 13,741 -0.10(-0.63%)
Jul 07, 2015 15.74 15.95 15.74 15.93 48,455 +0.03(+0.19%)
Jul 06, 2015 15.97 16.08 15.87 15.90 116,387 -0.35(-2.15%)
Jul 02, 2015 16.39 16.25 16.25 16.25 77,100 -0.25(-1.52%)
Jul 01, 2015 16.23 16.85 16.20 16.50 44,417 +0.40(+2.48%)
Jun 30, 2015 16.05 16.32 15.87 16.10 33,497 +0.13(+0.82%)
Jun 29, 2015 16.14 16.14 15.91 15.97 64,289 -0.35(-2.14%)
Jun 26, 2015 16.14 16.38 16.14 16.32 46,426 +0.02(+0.12%)
Jun 25, 2015 16.41 16.47 16.25 16.30 41,492 -0.07(-0.43%)
Jun 24, 2015 16.42 16.61 16.36 16.37 56,502 -0.13(-0.79%)
Jun 23, 2015 16.48 16.49 16.33 16.50 51,596 -0.01(-0.06%)
Jun 22, 2015 16.29 16.63 16.27 16.51 30,049 +0.25(+1.54%)
Jun 19, 2015 16.26 16.32 16.19 16.26 73,084 -0.02(-0.12%)
Jun 18, 2015 16.40 16.40 16.20 16.28 52,124 -0.05(-0.31%)
Jun 17, 2015 16.11 16.38 16.11 16.33 37,812 +0.00(+0.00%)
Jun 16, 2015 15.77 16.33 15.75 16.33 86,910 +0.59(+3.75%)
Jun 15, 2015 15.52 15.75 15.46 15.74 42,572 +0.18(+1.16%)
Jun 12, 2015 15.08 15.57 15.08 15.56 36,304 +0.51(+3.39%)
Jun 11, 2015 15.19 15.24 15.05 15.05 7,608 -0.11(-0.73%)
Jun 10, 2015 15.15 15.32 15.15 15.16 6,361 +0.14(+0.93%)
Jun 09, 2015 14.99 15.17 14.91 15.02 8,463 +0.08(+0.54%)
Jun 08, 2015 14.84 14.95 14.82 14.94 23,026 +0.13(+0.88%)
Jun 05, 2015 14.74 14.86 14.68 14.81 9,638 +0.00(+0.00%)
Jun 04, 2015 14.98 15.02 14.80 14.81 75,430 -0.26(-1.73%)
Jun 03, 2015 14.90 15.17 14.83 15.07 15,428 +0.15(+1.01%)
Jun 02, 2015 14.93 15.01 14.71 14.92 35,166 +0.15(+1.02%)
Jun 01, 2015 15.31 15.31 14.77 14.77 13,439 -0.47(-3.08%)
May 29, 2015 15.10 15.25 15.09 15.24 27,190 +0.05(+0.33%)
May 28, 2015 15.22 15.29 14.61 15.19 70,276 -0.06(-0.39%)
May 27, 2015 15.04 15.37 14.94 15.25 14,388 +0.25(+1.67%)
May 26, 2015 14.89 15.03 14.89 15.00 31,436 -0.04(-0.27%)
May 22, 2015 15.10 15.04 15.04 15.04 9,100 -0.14(-0.92%)
May 21, 2015 15.31 15.31 15.03 15.18 13,055 -0.18(-1.17%)
May 20, 2015 15.62 15.65 15.36 15.36 9,201 -0.14(-0.90%)
May 19, 2015 15.28 15.68 15.28 15.50 39,528 +0.20(+1.31%)
May 18, 2015 15.36 15.36 15.23 15.30 6,845 -0.10(-0.65%)
May 15, 2015 15.51 15.51 15.32 15.40 9,684 -0.40(-2.53%)
May 14, 2015 15.18 15.80 15.18 15.80 9,823 +0.84(+5.61%)
May 13, 2015 14.85 15.33 14.85 14.96 11,165 +0.21(+1.42%)
May 12, 2015 14.60 15.21 14.60 14.75 12,850 +0.01(+0.07%)
May 11, 2015 14.92 14.99 14.73 14.74 22,883 -0.25(-1.67%)
May 08, 2015 14.93 15.08 14.59 14.99 17,393 +0.13(+0.87%)
May 07, 2015 14.80 14.86 14.76 14.86 8,597 -0.04(-0.27%)
May 06, 2015 15.35 15.35 14.85 14.90 23,902 -0.40(-2.61%)
May 05, 2015 15.54 15.57 15.29 15.30 9,212 -0.28(-1.80%)
May 04, 2015 15.19 15.63 15.15 15.58 109,137 +0.52(+3.45%)
May 01, 2015 15.19 15.19 14.94 15.06 6,140 +0.06(+0.40%)
Apr 30, 2015 15.16 15.16 14.91 15.00 25,628 -0.16(-1.06%)
Apr 29, 2015 15.26 15.31 15.05 15.16 25,015 -0.08(-0.52%)
Apr 28, 2015 15.57 15.57 15.12 15.24 15,191 -0.23(-1.49%)
Apr 27, 2015 15.94 15.97 15.47 15.47 28,600 -0.36(-2.27%)
Apr 24, 2015 16.00 16.00 15.82 15.83 15,643 -0.14(-0.88%)
Apr 23, 2015 15.96 16.09 15.93 15.97 66,590 -0.02(-0.16%)
Apr 22, 2015 16.14 16.31 15.97 15.99 87,402 -0.10(-0.59%)
Apr 21, 2015 16.21 16.21 15.95 16.09 28,497 -0.07(-0.43%)
Apr 20, 2015 16.34 16.41 16.10 16.16 28,381 -0.20(-1.22%)
Apr 17, 2015 16.38 16.46 16.19 16.36 27,647 +0.01(+0.06%)
Apr 16, 2015 16.25 16.41 16.13 16.35 32,039 +0.17(+1.05%)
Apr 15, 2015 15.82 16.22 15.82 16.18 26,272 +0.45(+2.86%)
Apr 14, 2015 15.85 16.02 15.73 15.73 48,747 +0.04(+0.25%)
Apr 13, 2015 15.70 15.78 15.50 15.69 12,967 +0.03(+0.19%)
Apr 10, 2015 15.81 15.81 15.65 15.66 11,354 -0.02(-0.13%)
Apr 09, 2015 15.62 15.88 15.62 15.68 20,450 +0.10(+0.64%)
Apr 08, 2015 15.81 15.96 15.58 15.58 15,480 -0.04(-0.26%)
Apr 07, 2015 15.56 15.88 15.56 15.62 10,530 +0.12(+0.77%)
Apr 06, 2015 15.17 15.64 15.17 15.50 17,878 +0.36(+2.38%)
Apr 02, 2015 15.19 15.14 15.14 15.14 8,300 +0.06(+0.40%)
Apr 01, 2015 15.10 15.23 14.91 15.08 36,878 +0.02(+0.13%)
Mar 31, 2015 14.93 15.16 14.85 15.06 20,297 +0.16(+1.07%)
Mar 30, 2015 14.89 15.13 14.88 14.90 22,346 +0.03(+0.20%)
Mar 27, 2015 14.78 14.94 14.78 14.87 6,167 +0.13(+0.88%)
Mar 26, 2015 14.41 14.74 14.35 14.74 10,226 +0.23(+1.59%)
Mar 25, 2015 15.15 15.15 14.51 14.51 16,110 -0.59(-3.91%)
Mar 24, 2015 15.10 15.25 15.07 15.10 16,000 +0.07(+0.47%)
Mar 23, 2015 15.21 15.22 15.03 15.03 5,177 -0.06(-0.40%)
Mar 20, 2015 15.18 15.33 15.03 15.09 18,349 -0.08(-0.53%)
Mar 19, 2015 15.27 15.27 15.10 15.17 75,604 -0.19(-1.24%)
Mar 18, 2015 15.05 15.38 15.05 15.36 17,456 +0.26(+1.72%)
Mar 17, 2015 14.96 15.17 14.86 15.10 14,184 +0.12(+0.80%)
Mar 16, 2015 14.99 15.08 14.93 14.98 28,875 -0.07(-0.47%)
Mar 13, 2015 15.38 15.46 15.05 15.05 12,726 -0.20(-1.31%)
Mar 12, 2015 15.28 15.43 15.25 15.25 9,164 +0.00(+0.00%)
Mar 11, 2015 15.30 15.30 15.08 15.25 23,343 +0.07(+0.46%)
Mar 10, 2015 15.40 15.46 15.18 15.18 5,150 -0.51(-3.25%)
Mar 09, 2015 15.25 15.69 15.23 15.69 21,119 +0.56(+3.70%)
Mar 06, 2015 14.65 15.15 14.64 15.13 41,045 +0.41(+2.79%)
Mar 05, 2015 14.98 14.98 14.60 14.72 101,710 -0.36(-2.39%)
Mar 04, 2015 15.01 15.16 14.82 15.08 16,084 +0.07(+0.47%)
Mar 03, 2015 15.47 15.52 15.01 15.01 16,699 -0.33(-2.15%)
Mar 02, 2015 15.21 15.40 14.86 15.34 31,813 +0.24(+1.59%)
Feb 27, 2015 15.33 15.52 15.10 15.10 9,067 -0.30(-1.95%)
Feb 26, 2015 15.48 15.48 15.18 15.40 24,583 -0.04(-0.26%)
Feb 25, 2015 15.42 15.55 15.37 15.44 28,804 +0.04(+0.26%)
Feb 24, 2015 15.42 15.50 15.30 15.40 20,776 +0.00(+0.00%)
Feb 23, 2015 15.28 15.42 15.14 15.40 37,612 +0.13(+0.85%)
Feb 20, 2015 15.49 15.52 15.27 15.27 5,252 -0.33(-2.12%)
Feb 19, 2015 15.54 15.63 15.22 15.60 39,292 +0.02(+0.13%)
Feb 18, 2015 15.59 15.67 15.53 15.58 17,371 -0.07(-0.45%)
Feb 17, 2015 15.68 15.74 15.59 15.65 28,582 +0.01(+0.06%)
Feb 13, 2015 15.55 15.64 15.64 15.64 6,900 +0.27(+1.79%)
Feb 12, 2015 15.07 15.45 15.07 15.37 31,107 +0.28(+1.83%)
Feb 11, 2015 15.00 15.17 14.96 15.09 5,399 +0.02(+0.13%)
Feb 10, 2015 15.29 15.30 15.01 15.07 12,355 -0.17(-1.12%)
Feb 09, 2015 15.35 15.36 15.12 15.24 14,077 -0.10(-0.65%)
Feb 06, 2015 15.46 15.52 15.31 15.34 8,254 -0.10(-0.65%)
Feb 05, 2015 15.28 15.52 15.22 15.44 11,550 +0.14(+0.92%)
Feb 04, 2015 15.43 15.44 15.22 15.30 23,879 -0.21(-1.35%)
Feb 03, 2015 15.56 15.69 15.44 15.51 22,346 +0.04(+0.26%)
Feb 02, 2015 15.44 15.56 15.20 15.47 25,229 +0.15(+0.98%)
Jan 30, 2015 15.00 15.32 15.00 15.32 11,851 -0.23(-1.48%)
Jan 29, 2015 14.97 15.55 14.93 15.55 13,287 +0.50(+3.32%)
Jan 28, 2015 14.76 15.05 14.73 15.05 10,806 +0.31(+2.10%)
Jan 27, 2015 14.68 14.77 14.54 14.74 12,286 -0.03(-0.20%)
Jan 26, 2015 14.59 14.93 14.59 14.77 11,297 +0.16(+1.10%)
Jan 23, 2015 14.47 14.71 14.46 14.61 6,631 +0.09(+0.62%)
Jan 22, 2015 14.49 14.82 14.48 14.52 10,844 -0.05(-0.34%)
Jan 21, 2015 14.85 14.85 14.47 14.57 10,139 -0.31(-2.08%)
Jan 20, 2015 15.00 15.11 14.81 14.88 11,859 -0.16(-1.06%)
Jan 16, 2015 14.79 15.09 14.79 15.04 26,221 +0.13(+0.87%)
Jan 15, 2015 15.10 15.10 14.85 14.91 68,085 -0.12(-0.80%)
Jan 14, 2015 15.25 15.50 14.81 15.03 41,396 -0.39(-2.53%)
Jan 13, 2015 15.00 15.54 15.00 15.42 16,557 +0.71(+4.83%)
Jan 12, 2015 14.93 15.07 14.66 14.71 33,811 -0.21(-1.41%)
Jan 09, 2015 14.67 14.98 14.58 14.92 9,469 +0.40(+2.75%)
Jan 08, 2015 14.51 14.71 14.48 14.52 8,113 +0.11(+0.76%)
Jan 07, 2015 14.59 14.59 14.17 14.41 7,863 -0.11(-0.76%)
Jan 06, 2015 14.82 14.83 14.44 14.52 30,209 -0.29(-1.96%)
Jan 05, 2015 14.66 14.82 14.45 14.81 23,968 +0.08(+0.54%)
Jan 02, 2015 14.85 14.97 14.73 14.73 29,571 -0.09(-0.61%)
Dec 31, 2014 14.98 14.82 14.82 14.82 12,000 -0.03(-0.20%)
Dec 30, 2014 15.06 15.06 14.83 14.85 8,796 -0.28(-1.85%)
Dec 29, 2014 15.13 15.41 15.07 15.13 15,082 -0.05(-0.33%)
Dec 26, 2014 15.13 15.30 15.13 15.18 5,155 +0.05(+0.33%)
Dec 24, 2014 14.98 15.13 15.13 15.13 11,300 +0.10(+0.67%)
Dec 23, 2014 14.77 15.03 14.52 15.03 33,336 +0.27(+1.83%)
Dec 22, 2014 14.85 14.91 14.73 14.76 10,359 -0.20(-1.34%)
Dec 19, 2014 14.66 15.17 14.63 14.96 25,368 +0.18(+1.22%)
Dec 18, 2014 15.03 15.09 14.76 14.78 31,745 +0.08(+0.54%)
Dec 17, 2014 14.62 14.84 14.53 14.70 18,696 +0.06(+0.41%)
Dec 16, 2014 14.65 14.74 14.41 14.64 19,091 +0.02(+0.14%)
Dec 15, 2014 15.06 15.12 14.62 14.62 13,334 -0.23(-1.55%)
Dec 12, 2014 15.02 15.14 14.77 14.85 21,121 -0.26(-1.72%)
Dec 11, 2014 14.82 15.54 14.80 15.11 43,361 +0.16(+1.07%)
Dec 10, 2014 15.08 15.12 14.83 14.95 39,591 -0.17(-1.12%)
Dec 09, 2014 14.61 15.14 14.46 15.12 15,574 +0.45(+3.07%)
Dec 08, 2014 15.21 15.28 14.63 14.67 16,729 -0.57(-3.74%)
Dec 05, 2014 15.23 15.36 15.11 15.24 10,393 +0.05(+0.33%)
Dec 04, 2014 15.60 15.60 15.16 15.19 16,331 -0.46(-2.94%)
Dec 03, 2014 15.56 15.75 15.49 15.65 24,077 +0.09(+0.58%)
Dec 02, 2014 15.50 15.73 15.24 15.56 49,590 -0.08(-0.51%)
Dec 01, 2014 15.19 15.64 15.06 15.64 90,308 +0.59(+3.92%)
Nov 28, 2014 15.02 15.31 15.02 15.05 7,582 -0.11(-0.73%)
Nov 26, 2014 14.94 15.16 15.16 15.16 9,900 +0.15(+1.00%)
Nov 25, 2014 15.47 15.93 14.75 15.01 132,766 -0.41(-2.66%)
Nov 24, 2014 15.02 15.43 14.92 15.42 23,655 +0.41(+2.73%)
Nov 21, 2014 15.15 15.32 14.91 15.01 11,513 -0.10(-0.66%)
Nov 20, 2014 14.91 15.12 14.91 15.11 20,828 +0.15(+1.00%)
Nov 19, 2014 15.01 15.05 14.94 14.96 11,729 -0.10(-0.66%)
Nov 18, 2014 15.12 15.12 15.02 15.06 15,828 +0.01(+0.07%)
Nov 17, 2014 15.00 15.14 14.94 15.05 38,786 +0.07(+0.47%)
Nov 14, 2014 15.12 15.12 14.85 14.98 19,100 -0.26(-1.71%)
Nov 13, 2014 15.04 15.24 14.96 15.24 36,569 +0.11(+0.73%)
Nov 12, 2014 14.71 15.38 14.71 15.13 17,753 +0.46(+3.14%)
Nov 11, 2014 14.97 15.02 14.67 14.67 34,796 -0.19(-1.28%)
Nov 10, 2014 14.90 15.14 14.86 14.86 32,177 +0.06(+0.41%)
Nov 07, 2014 14.86 15.17 14.69 14.80 28,212 -0.03(-0.20%)
Nov 06, 2014 14.34 14.86 14.27 14.83 26,039 +0.52(+3.63%)
Nov 05, 2014 13.98 14.33 13.87 14.31 13,216 +0.50(+3.62%)
Nov 04, 2014 13.72 13.97 13.62 13.81 15,686 +0.12(+0.88%)
Nov 03, 2014 14.00 14.08 13.69 13.69 14,411 -0.18(-1.30%)
Oct 31, 2014 13.93 14.16 13.84 13.87 20,732 +0.06(+0.43%)
Oct 30, 2014 13.59 13.88 13.59 13.81 9,830 +0.26(+1.92%)
Oct 29, 2014 13.60 13.83 13.50 13.55 28,057 -0.12(-0.88%)
Oct 28, 2014 13.32 13.71 13.31 13.67 21,962 +0.40(+3.01%)
Oct 27, 2014 13.25 13.19 13.19 13.27 22,263 +0.08(+0.61%)
Oct 24, 2014 13.38 13.47 13.19 13.19 45,107 -0.09(-0.68%)
Oct 23, 2014 13.36 13.41 13.22 13.28 18,656 +0.03(+0.23%)
Oct 22, 2014 13.59 13.64 13.17 13.25 10,144 -0.36(-2.65%)
Oct 21, 2014 13.38 13.68 13.30 13.61 21,337 +0.35(+2.64%)
Oct 20, 2014 13.19 13.26 13.03 13.26 34,671 -0.06(-0.45%)
Oct 17, 2014 13.11 13.33 13.10 13.32 42,445 +0.28(+2.15%)
Oct 16, 2014 12.91 13.08 12.65 13.04 29,128 -0.16(-1.21%)
Oct 15, 2014 13.07 13.20 12.71 13.20 31,063 -0.01(-0.08%)
Oct 14, 2014 13.33 13.61 13.11 13.21 21,182 -0.29(-2.15%)
Oct 13, 2014 13.83 13.83 12.45 13.50 35,516 -0.26(-1.89%)
Oct 10, 2014 14.00 14.06 13.74 13.76 14,143 -0.30(-2.13%)
Oct 09, 2014 14.29 14.40 14.05 14.06 10,468 -0.22(-1.55%)
Oct 08, 2014 13.96 14.28 13.92 14.28 21,442 +0.23(+1.65%)
Oct 07, 2014 13.95 14.05 13.92 14.05 17,050 +0.05(+0.36%)
Oct 06, 2014 13.89 14.05 13.86 14.00 18,005 +0.19(+1.38%)
Oct 03, 2014 13.57 13.86 13.50 13.81 18,822 +0.28(+2.07%)
Oct 02, 2014 13.80 13.80 13.24 13.53 77,496 -0.34(-2.45%)
Oct 01, 2014 13.83 13.87 13.51 13.87 48,607 +0.06(+0.43%)
Sep 30, 2014 14.23 14.23 13.74 13.81 18,187 -0.26(-1.85%)
Sep 29, 2014 14.05 14.14 14.04 14.07 12,636 -0.04(-0.28%)
Sep 26, 2014 14.05 14.16 13.95 14.11 5,955 +0.03(+0.21%)
Sep 25, 2014 14.13 14.13 13.89 14.08 12,360 -0.14(-0.98%)
Sep 24, 2014 13.93 14.32 13.80 14.22 20,748 +0.29(+2.08%)
Sep 23, 2014 14.18 14.23 13.92 13.93 38,372 -0.37(-2.59%)
Sep 22, 2014 14.54 14.54 14.22 14.30 16,872 -0.46(-3.12%)
Sep 19, 2014 14.67 14.78 14.41 14.76 28,765 +0.11(+0.75%)
Sep 18, 2014 14.35 14.68 14.31 14.65 29,433 +0.32(+2.23%)
Sep 17, 2014 14.40 14.48 14.21 14.33 8,575 -0.08(-0.56%)
Sep 16, 2014 14.21 14.57 14.15 14.41 24,728 +0.30(+2.13%)
Sep 15, 2014 13.95 14.15 13.81 14.11 23,490 +0.16(+1.15%)
Sep 12, 2014 13.90 14.01 13.88 13.95 62,699 +0.05(+0.36%)
Sep 11, 2014 13.93 13.97 13.88 13.90 34,496 -0.09(-0.64%)
Sep 10, 2014 14.00 14.02 13.94 13.99 53,230 -0.15(-1.06%)
Sep 09, 2014 13.88 14.40 13.85 14.14 29,840 +0.20(+1.43%)
Sep 08, 2014 13.94 13.98 13.79 13.94 58,560 -0.02(-0.14%)
Sep 05, 2014 14.12 14.12 13.82 13.96 132,832 -0.24(-1.69%)
Sep 04, 2014 14.21 14.44 14.09 14.20 17,390 +0.04(+0.28%)
Sep 03, 2014 14.13 14.32 14.13 14.16 20,841 +0.04(+0.28%)
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.