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

Descartes Sys Group (NQ: DSGX )

94.24 -0.26 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 2.340 2.450 2.260 2.340 20,445 +0.01(+0.43%)
Nov 29, 2005 2.370 2.370 2.330 2.330 500 -0.10(-4.12%)
Nov 28, 2005 2.340 2.430 2.280 2.430 24,300 +0.12(+5.19%)
Nov 25, 2005 2.230 2.320 2.230 2.310 2,966 +0.00(+0.00%)
Nov 23, 2005 2.330 2.340 2.270 2.310 15,713 -0.03(-1.28%)
Nov 22, 2005 2.280 2.340 2.250 2.340 1,955 -0.01(-0.43%)
Nov 21, 2005 2.360 2.370 2.350 2.350 5,500 -0.02(-0.84%)
Nov 18, 2005 2.430 2.440 2.370 2.370 3,030 -0.06(-2.47%)
Nov 17, 2005 2.440 2.450 2.390 2.430 11,800 +0.00(+0.00%)
Nov 16, 2005 2.430 2.480 2.380 2.430 6,400 +0.06(+2.53%)
Nov 15, 2005 2.540 2.540 2.320 2.370 10,435 -0.06(-2.47%)
Nov 14, 2005 2.410 2.490 2.410 2.430 29,600 +0.03(+1.12%)
Nov 11, 2005 2.399 2.430 2.390 2.403 23,113 +0.00(+0.13%)
Nov 10, 2005 2.400 2.400 2.277 2.400 7,365 +0.00(+0.00%)
Nov 09, 2005 2.350 2.440 2.310 2.400 109,480 +0.09(+3.81%)
Nov 08, 2005 2.290 2.350 2.280 2.312 2,935 -0.03(-1.20%)
Nov 07, 2005 2.230 2.350 2.210 2.340 5,061 +0.07(+3.08%)
Nov 04, 2005 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Nov 03, 2005 2.250 2.380 2.240 2.270 31,200 +0.01(+0.44%)
Nov 02, 2005 2.070 2.350 2.070 2.260 80,662 +0.13(+6.10%)
Nov 01, 2005 2.180 2.180 2.120 2.130 3,294 -0.06(-2.74%)
Oct 31, 2005 2.060 2.190 2.030 2.190 4,700 +0.00(+0.00%)
Oct 28, 2005 2.100 2.200 2.100 2.190 37,836 +0.02(+0.88%)
Oct 27, 2005 2.180 2.190 2.170 2.171 3,600 -0.03(-1.32%)
Oct 26, 2005 2.170 2.220 2.170 2.200 3,400 +0.03(+1.38%)
Oct 25, 2005 2.160 2.220 2.120 2.170 29,926 -0.05(-2.25%)
Oct 24, 2005 2.150 2.220 2.150 2.220 17,400 +0.00(+0.00%)
Oct 21, 2005 2.250 2.250 2.160 2.220 5,600 -0.03(-1.33%)
Oct 20, 2005 2.250 2.250 2.200 2.250 12,200 -0.02(-0.88%)
Oct 19, 2005 2.260 2.270 2.140 2.270 28,380 +0.02(+0.89%)
Oct 18, 2005 2.240 2.270 2.230 2.250 6,000 -0.04(-1.75%)
Oct 17, 2005 2.330 2.330 2.250 2.290 3,929 -0.04(-1.72%)
Oct 14, 2005 2.270 2.364 2.270 2.330 3,405 -0.04(-1.69%)
Oct 13, 2005 2.570 2.570 2.310 2.370 18,017 +0.01(+0.42%)
Oct 12, 2005 2.341 2.380 2.340 2.360 5,165 +0.02(+0.85%)
Oct 11, 2005 2.390 2.390 2.150 2.340 6,790 -0.06(-2.50%)
Oct 10, 2005 2.420 2.430 2.390 2.400 2,776 -0.03(-1.23%)
Oct 07, 2005 2.250 2.430 2.250 2.430 7,498 +0.13(+5.65%)
Oct 06, 2005 2.290 2.310 2.250 2.300 11,416 -0.01(-0.43%)
Oct 05, 2005 2.270 2.320 2.270 2.310 22,700 +0.00(+0.00%)
Oct 04, 2005 2.360 2.360 2.300 2.310 7,300 -0.06(-2.53%)
Oct 03, 2005 2.400 2.400 2.370 2.370 1,900 -0.06(-2.47%)
Sep 30, 2005 2.330 2.440 2.330 2.430 45,170 +0.01(+0.41%)
Sep 29, 2005 2.280 2.430 2.280 2.420 23,804 +0.04(+1.68%)
Sep 28, 2005 2.330 2.400 2.320 2.380 1,900 +0.01(+0.42%)
Sep 27, 2005 2.310 2.370 2.270 2.370 2,416 +0.00(+0.00%)
Sep 26, 2005 2.290 2.390 2.290 2.370 21,450 -0.01(-0.42%)
Sep 23, 2005 2.380 2.400 2.340 2.380 8,268 -0.04(-1.65%)
Sep 22, 2005 2.420 2.450 2.300 2.420 38,371 +0.01(+0.41%)
Sep 21, 2005 2.250 2.410 2.250 2.410 7,450 +0.06(+2.55%)
Sep 20, 2005 2.310 2.396 2.290 2.350 6,000 +0.09(+3.98%)
Sep 19, 2005 2.300 2.320 2.240 2.260 13,300 -0.05(-2.16%)
Sep 16, 2005 2.350 2.350 2.310 2.310 5,000 -0.08(-3.35%)
Sep 15, 2005 2.290 2.390 2.290 2.390 2,300 +0.10(+4.37%)
Sep 14, 2005 2.320 2.350 2.290 2.290 1,900 -0.07(-2.97%)
Sep 13, 2005 2.345 2.370 2.300 2.360 1,900 +0.03(+1.37%)
Sep 12, 2005 2.430 2.430 2.230 2.328 19,770 -0.09(-3.80%)
Sep 09, 2005 2.300 2.430 2.298 2.420 3,150 +0.11(+4.76%)
Sep 08, 2005 2.430 2.430 2.310 2.310 10,250 -0.10(-4.15%)
Sep 07, 2005 2.100 2.410 2.100 2.410 32,519 +0.27(+12.62%)
Sep 06, 2005 2.120 2.190 2.110 2.140 5,400 +0.02(+0.94%)
Sep 02, 2005 2.160 2.160 2.110 2.120 35,275 -0.05(-2.30%)
Sep 01, 2005 2.240 2.300 2.170 2.170 2,300 -0.05(-2.25%)
Aug 31, 2005 2.130 2.230 2.130 2.220 8,200 +0.08(+3.74%)
Aug 30, 2005 2.160 2.190 2.140 2.140 8,900 -0.07(-3.17%)
Aug 29, 2005 2.210 2.230 2.170 2.210 2,900 -0.04(-1.78%)
Aug 26, 2005 2.220 2.260 2.220 2.250 5,261 +0.03(+1.35%)
Aug 25, 2005 2.230 2.304 2.220 2.220 10,777 +0.01(+0.45%)
Aug 24, 2005 2.170 2.210 2.144 2.210 3,800 +0.05(+2.31%)
Aug 23, 2005 2.110 2.200 2.100 2.160 4,400 +0.09(+4.35%)
Aug 22, 2005 2.060 2.130 2.030 2.070 18,900 +0.01(+0.49%)
Aug 19, 2005 2.040 2.090 2.040 2.060 10,881 +0.02(+0.98%)
Aug 18, 2005 2.040 2.060 2.040 2.040 8,700 -0.02(-0.97%)
Aug 17, 2005 2.020 2.110 2.020 2.060 20,973 -0.06(-2.83%)
Aug 16, 2005 2.110 2.130 2.100 2.120 7,400 +0.02(+0.95%)
Aug 15, 2005 2.090 2.140 2.090 2.100 16,398 -0.08(-3.67%)
Aug 12, 2005 2.130 2.220 2.110 2.180 4,200 -0.03(-1.36%)
Aug 11, 2005 1.980 2.220 1.980 2.210 14,500 +0.13(+6.25%)
Aug 10, 2005 2.220 2.220 1.950 2.080 34,300 -0.14(-6.31%)
Aug 09, 2005 2.300 2.300 2.210 2.220 25,525 -0.11(-4.72%)
Aug 08, 2005 2.340 2.340 2.300 2.330 7,700 -0.06(-2.51%)
Aug 05, 2005 2.430 2.430 2.350 2.390 14,100 -0.05(-2.05%)
Aug 04, 2005 2.400 2.444 2.380 2.440 2,355 +0.07(+2.95%)
Aug 03, 2005 2.430 2.450 2.370 2.370 6,800 -0.08(-3.27%)
Aug 02, 2005 2.560 2.560 2.390 2.450 3,200 +0.05(+2.08%)
Aug 01, 2005 2.411 2.440 2.330 2.400 14,421 -0.05(-2.04%)
Jul 29, 2005 2.480 2.480 2.450 2.450 25,161 -0.03(-1.21%)
Jul 28, 2005 2.450 2.490 2.430 2.480 9,400 -0.01(-0.40%)
Jul 27, 2005 2.420 2.549 2.410 2.490 51,130 +0.07(+2.89%)
Jul 26, 2005 2.590 2.590 2.380 2.420 29,599 +0.00(+0.00%)
Jul 25, 2005 2.430 2.470 2.350 2.420 12,908 -0.01(-0.41%)
Jul 22, 2005 2.430 2.480 2.430 2.430 9,140 -0.03(-1.22%)
Jul 21, 2005 2.430 2.480 2.420 2.460 11,510 -0.01(-0.40%)
Jul 20, 2005 2.451 2.470 2.420 2.470 16,384 -0.01(-0.40%)
Jul 19, 2005 2.450 2.480 2.370 2.480 23,736 +0.02(+0.81%)
Jul 18, 2005 2.450 2.560 2.450 2.460 75,460 +0.01(+0.41%)
Jul 15, 2005 2.440 2.460 2.370 2.450 13,100 +0.03(+1.24%)
Jul 14, 2005 2.400 2.500 2.349 2.420 71,575 +0.10(+4.31%)
Jul 13, 2005 2.200 2.320 2.200 2.320 8,698 +0.11(+4.98%)
Jul 12, 2005 2.310 2.370 2.210 2.210 9,512 -0.08(-3.49%)
Jul 11, 2005 2.300 2.306 2.270 2.290 17,850 -0.02(-0.87%)
Jul 08, 2005 2.250 2.320 2.250 2.310 16,110 +0.03(+1.32%)
Jul 07, 2005 2.260 2.350 2.210 2.280 26,900 +0.02(+0.89%)
Jul 06, 2005 2.290 2.290 2.240 2.260 14,596 +0.04(+1.80%)
Jul 05, 2005 2.140 2.300 2.140 2.220 27,800 +0.01(+0.45%)
Jul 01, 2005 2.200 2.220 2.190 2.210 6,000 -0.01(-0.45%)
Jun 30, 2005 2.210 2.230 2.190 2.220 32,580 +0.01(+0.45%)
Jun 29, 2005 2.110 2.230 2.110 2.210 46,116 +0.05(+2.31%)
Jun 28, 2005 2.110 2.200 2.060 2.160 21,400 +0.06(+2.86%)
Jun 27, 2005 2.080 2.100 2.030 2.100 23,633 +0.03(+1.45%)
Jun 24, 2005 2.110 2.180 2.070 2.070 6,340 -0.09(-4.17%)
Jun 23, 2005 2.110 2.200 2.100 2.160 8,016 +0.01(+0.47%)
Jun 22, 2005 1.900 2.230 1.900 2.150 113,894 +0.02(+0.94%)
Jun 21, 2005 2.140 2.200 2.110 2.130 6,838 -0.07(-3.18%)
Jun 20, 2005 2.240 2.270 2.160 2.200 7,390 -0.01(-0.45%)
Jun 17, 2005 2.170 2.230 2.140 2.210 20,575 +0.01(+0.45%)
Jun 16, 2005 1.930 2.200 1.930 2.200 20,590 +0.14(+6.80%)
Jun 15, 2005 2.060 2.090 2.020 2.060 4,900 -0.02(-0.96%)
Jun 14, 2005 2.050 2.110 1.980 2.080 8,608 +0.08(+4.00%)
Jun 13, 2005 2.150 2.150 1.950 2.000 10,065 -0.04(-1.96%)
Jun 10, 2005 2.060 2.060 2.040 2.040 1,200 +0.01(+0.49%)
Jun 09, 2005 2.050 2.100 2.030 2.030 11,120 -0.07(-3.29%)
Jun 08, 2005 2.060 2.120 2.030 2.099 5,114 +0.02(+0.91%)
Jun 07, 2005 2.060 2.150 2.020 2.080 10,153 +0.07(+3.48%)
Jun 06, 2005 1.980 2.020 1.980 2.010 12,700 -0.03(-1.37%)
Jun 03, 2005 2.070 2.070 2.000 2.038 13,100 -0.06(-2.95%)
Jun 02, 2005 2.130 2.140 2.010 2.100 36,860 -0.08(-3.67%)
Jun 01, 2005 2.200 2.200 2.120 2.180 8,107 -0.01(-0.46%)
May 31, 2005 2.210 2.210 2.070 2.190 26,150 -0.02(-0.90%)
May 27, 2005 2.090 2.250 2.090 2.210 83,825 +0.13(+6.25%)
May 26, 2005 2.050 2.090 1.930 2.080 76,100 +0.05(+2.46%)
May 25, 2005 2.030 2.080 1.970 2.030 98,493 +0.11(+5.73%)
May 24, 2005 1.910 1.990 1.890 1.920 23,200 +0.00(+0.00%)
May 23, 2005 1.760 1.940 1.760 1.920 2,070 +0.05(+2.67%)
May 20, 2005 1.960 1.960 1.850 1.870 22,790 -0.11(-5.56%)
May 19, 2005 1.930 2.000 1.890 1.980 14,711 +0.03(+1.54%)
May 18, 2005 2.030 2.060 1.950 1.950 92,600 -0.07(-3.47%)
May 17, 2005 2.010 2.030 1.990 2.020 9,000 -0.05(-2.42%)
May 16, 2005 1.980 2.080 1.950 2.070 32,200 +0.11(+5.61%)
May 13, 2005 2.030 2.030 1.940 1.960 5,407 -0.02(-1.01%)
May 12, 2005 1.921 1.980 1.921 1.980 6,737 +0.05(+2.70%)
May 11, 2005 1.950 1.970 1.928 1.928 2,740 -0.01(-0.62%)
May 10, 2005 1.900 1.970 1.900 1.940 12,012 +0.02(+1.04%)
May 09, 2005 1.850 1.920 1.850 1.920 5,900 +0.02(+1.05%)
May 06, 2005 1.910 1.910 1.880 1.900 10,200 -0.02(-1.04%)
May 05, 2005 1.880 1.930 1.880 1.920 5,800 -0.01(-0.52%)
May 04, 2005 1.980 1.980 1.890 1.930 24,777 -0.03(-1.53%)
May 03, 2005 1.870 1.960 1.870 1.960 32,546 +0.20(+11.36%)
May 02, 2005 1.860 1.860 1.750 1.760 10,010 -0.10(-5.38%)
Apr 29, 2005 1.550 1.860 1.550 1.860 27,704 +0.13(+7.51%)
Apr 28, 2005 1.770 1.790 1.730 1.730 10,409 -0.06(-3.35%)
Apr 27, 2005 1.820 1.820 1.760 1.790 5,724 +0.04(+2.29%)
Apr 26, 2005 1.740 1.784 1.740 1.750 1,170 +0.00(+0.00%)
Apr 25, 2005 1.740 1.800 1.720 1.750 2,000 -0.02(-1.13%)
Apr 22, 2005 1.750 1.780 1.740 1.770 5,700 -0.03(-1.67%)
Apr 21, 2005 1.710 1.800 1.710 1.800 13,900 +0.11(+6.51%)
Apr 20, 2005 1.690 1.760 1.650 1.690 24,900 +0.04(+2.42%)
Apr 19, 2005 1.560 1.650 1.560 1.650 26,550 +0.10(+6.45%)
Apr 18, 2005 1.480 1.640 1.460 1.550 30,577 -0.05(-3.13%)
Apr 15, 2005 1.620 1.630 1.590 1.600 34,601 -0.04(-2.44%)
Apr 14, 2005 1.620 1.640 1.620 1.640 800 +0.00(+0.00%)
Apr 13, 2005 1.600 1.670 1.600 1.640 15,406 -0.05(-2.96%)
Apr 12, 2005 1.650 1.690 1.590 1.690 38,290 +0.00(+0.00%)
Apr 11, 2005 1.700 1.700 1.680 1.690 400 +0.02(+1.20%)
Apr 08, 2005 1.640 1.720 1.640 1.670 60,101 -0.01(-0.60%)
Apr 07, 2005 1.690 1.730 1.680 1.680 21,700 -0.03(-1.75%)
Apr 06, 2005 1.730 1.750 1.710 1.710 2,400 -0.01(-0.58%)
Apr 05, 2005 1.730 1.740 1.690 1.720 33,400 +0.01(+0.58%)
Apr 04, 2005 1.810 1.810 1.710 1.710 14,000 -0.10(-5.52%)
Apr 01, 2005 1.830 1.830 1.790 1.810 2,300 -0.07(-3.72%)
Mar 31, 2005 1.810 1.880 1.790 1.880 9,370 +0.07(+3.87%)
Mar 30, 2005 1.800 1.820 1.800 1.810 8,308 +0.03(+1.69%)
Mar 29, 2005 1.780 1.850 1.760 1.780 9,878 -0.02(-1.11%)
Mar 28, 2005 1.810 1.880 1.800 1.800 14,425 -0.03(-1.64%)
Mar 24, 2005 1.850 1.900 1.800 1.830 13,001 +0.04(+2.23%)
Mar 23, 2005 1.720 1.850 1.720 1.790 34,310 -0.05(-2.72%)
Mar 22, 2005 1.900 1.920 1.820 1.840 3,500 -0.07(-3.66%)
Mar 21, 2005 1.910 1.910 1.860 1.910 8,630 +0.00(+0.00%)
Mar 18, 2005 1.920 1.950 1.890 1.910 24,410 +0.00(+0.00%)
Mar 17, 2005 1.830 1.940 1.780 1.910 22,145 +0.08(+4.37%)
Mar 16, 2005 1.820 1.850 1.801 1.830 2,200 -0.04(-2.14%)
Mar 15, 2005 1.730 1.950 1.700 1.870 57,646 -0.01(-0.48%)
Mar 14, 2005 1.880 1.950 1.850 1.879 68,360 -0.02(-1.11%)
Mar 11, 2005 1.930 1.970 1.890 1.900 92,373 +0.00(+0.00%)
Mar 10, 2005 1.850 1.900 1.850 1.900 54,139 +0.01(+0.53%)
Mar 09, 2005 1.861 1.900 1.860 1.890 51,700 +0.01(+0.53%)
Mar 08, 2005 1.900 1.900 1.870 1.880 81,293 -0.02(-1.05%)
Mar 07, 2005 1.980 2.000 1.860 1.900 285,566 -0.09(-4.52%)
Mar 04, 2005 1.980 2.030 1.910 1.990 173,048 +0.05(+2.58%)
Mar 03, 2005 2.010 2.200 1.940 1.940 1,208,819 +0.00(+0.00%)
Mar 02, 2005 2.010 2.050 1.860 1.940 50,200 -0.08(-3.96%)
Mar 01, 2005 1.970 2.130 1.970 2.020 118,824 +0.09(+4.66%)
Feb 28, 2005 1.860 2.000 1.860 1.930 53,530 +0.04(+2.12%)
Feb 25, 2005 1.840 1.890 1.820 1.890 22,000 +0.00(+0.00%)
Feb 24, 2005 1.800 1.900 1.800 1.890 15,420 +0.07(+3.85%)
Feb 23, 2005 1.800 1.830 1.780 1.820 4,435 -0.03(-1.62%)
Feb 22, 2005 1.840 1.940 1.780 1.850 40,153 +0.06(+3.35%)
Feb 18, 2005 1.830 1.830 1.760 1.790 5,491 -0.02(-1.10%)
Feb 17, 2005 1.820 1.870 1.800 1.810 40,800 -0.03(-1.63%)
Feb 16, 2005 1.840 1.940 1.801 1.840 45,790 +0.00(+0.00%)
Feb 15, 2005 1.780 1.840 1.740 1.840 15,800 +0.10(+5.75%)
Feb 14, 2005 1.780 1.790 1.730 1.740 6,290 +0.00(+0.00%)
Feb 11, 2005 1.780 1.820 1.720 1.740 50,481 -0.01(-0.57%)
Feb 10, 2005 1.660 1.770 1.660 1.750 122,754 +0.03(+1.74%)
Feb 09, 2005 1.720 1.764 1.720 1.720 24,658 -0.05(-2.82%)
Feb 08, 2005 1.800 1.800 1.720 1.770 32,890 +0.04(+2.31%)
Feb 07, 2005 1.760 1.770 1.700 1.730 309,418 +0.01(+0.58%)
Feb 04, 2005 1.750 1.780 1.700 1.720 13,103 -0.03(-1.71%)
Feb 03, 2005 1.610 1.750 1.610 1.750 80,595 +0.10(+6.06%)
Feb 02, 2005 1.700 1.750 1.600 1.650 156,765 -0.06(-3.51%)
Feb 01, 2005 1.730 1.750 1.700 1.710 21,400 -0.06(-3.39%)
Jan 31, 2005 1.690 1.800 1.680 1.770 46,660 +0.08(+4.73%)
Jan 28, 2005 1.680 1.720 1.640 1.690 15,100 +0.02(+1.20%)
Jan 27, 2005 1.680 1.700 1.630 1.670 82,941 -0.01(-0.60%)
Jan 26, 2005 1.771 1.771 1.670 1.680 38,500 -0.12(-6.67%)
Jan 25, 2005 1.920 1.920 1.718 1.800 50,096 +0.09(+5.26%)
Jan 24, 2005 1.770 1.770 1.700 1.710 121,371 -0.08(-4.47%)
Jan 21, 2005 1.740 1.810 1.740 1.790 26,705 +0.04(+2.29%)
Jan 20, 2005 1.790 1.800 1.740 1.750 33,135 -0.10(-5.41%)
Jan 19, 2005 1.800 1.880 1.800 1.850 76,155 +0.01(+0.54%)
Jan 18, 2005 1.900 1.900 1.810 1.840 9,965 -0.01(-0.54%)
Jan 14, 2005 1.740 1.860 1.700 1.850 89,100 +0.10(+5.71%)
Jan 13, 2005 1.850 1.850 1.750 1.750 30,039 -0.06(-3.31%)
Jan 12, 2005 1.650 1.850 1.650 1.810 23,955 +0.14(+8.38%)
Jan 11, 2005 1.790 1.800 1.660 1.670 72,348 -0.12(-6.70%)
Jan 10, 2005 1.670 1.850 1.670 1.790 49,518 +0.04(+2.29%)
Jan 07, 2005 1.810 1.810 1.690 1.750 17,745 +0.01(+0.57%)
Jan 06, 2005 1.840 1.860 1.710 1.740 63,900 -0.09(-4.92%)
Jan 05, 2005 1.760 1.890 1.750 1.830 132,945 +0.04(+2.23%)
Jan 04, 2005 1.780 1.960 1.650 1.790 127,410 -0.04(-2.19%)
Jan 03, 2005 2.000 2.000 1.750 1.830 79,379 -0.17(-8.50%)
Dec 31, 2004 1.990 2.000 1.970 2.000 34,500 +0.01(+0.50%)
Dec 30, 2004 1.930 2.000 1.860 1.990 68,700 +0.02(+1.02%)
Dec 29, 2004 1.900 1.990 1.830 1.970 112,800 +0.06(+3.14%)
Dec 28, 2004 1.950 1.990 1.750 1.910 54,000 +0.06(+3.24%)
Dec 27, 2004 1.850 1.860 1.710 1.850 49,600 +0.10(+5.71%)
Dec 23, 2004 1.740 1.800 1.690 1.750 20,000 +0.11(+6.71%)
Dec 22, 2004 1.720 1.730 1.640 1.640 29,800 -0.10(-5.75%)
Dec 21, 2004 1.940 1.940 1.700 1.740 69,100 +0.04(+2.35%)
Dec 20, 2004 1.710 1.760 1.700 1.700 28,300 -0.04(-2.30%)
Dec 17, 2004 1.750 1.750 1.700 1.740 21,800 +0.04(+2.35%)
Dec 16, 2004 1.560 1.730 1.560 1.700 18,200 +0.05(+3.03%)
Dec 15, 2004 1.690 1.720 1.630 1.650 57,500 -0.04(-2.37%)
Dec 14, 2004 1.800 1.920 1.680 1.690 52,700 -0.04(-2.31%)
Dec 13, 2004 1.681 1.860 1.650 1.730 149,700 +0.01(+0.58%)
Dec 10, 2004 1.580 1.720 1.580 1.720 37,700 +0.05(+2.99%)
Dec 09, 2004 1.750 1.760 1.670 1.670 25,400 -0.08(-4.57%)
Dec 08, 2004 1.780 1.810 1.730 1.750 167,500 -0.03(-1.69%)
Dec 07, 2004 1.830 1.830 1.770 1.780 74,000 -0.07(-3.78%)
Dec 06, 2004 2.000 2.010 1.720 1.850 125,100 +0.10(+5.71%)
Dec 03, 2004 1.780 1.800 1.720 1.750 215,700 -0.04(-2.23%)
Dec 02, 2004 1.870 1.870 1.740 1.790 251,000 -0.05(-2.72%)
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.