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

Descartes Sys Group (NQ: DSGX )

97.60 +0.34 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 29, 2010 6.350 6.380 6.200 6.320 10,942 -0.03(-0.47%)
Oct 28, 2010 6.130 6.350 6.080 6.350 32,645 +0.27(+4.44%)
Oct 27, 2010 5.970 6.090 5.970 6.080 3,737 -0.02(-0.33%)
Oct 25, 2010 6.220 6.220 6.080 6.100 2,057 -0.03(-0.49%)
Oct 22, 2010 6.110 6.140 6.100 6.130 1,300 +0.00(+0.00%)
Oct 21, 2010 6.240 6.240 6.030 6.130 8,470 -0.11(-1.76%)
Oct 20, 2010 6.160 6.240 6.120 6.240 17,608 +0.08(+1.30%)
Oct 19, 2010 6.187 6.189 6.140 6.160 3,300 -0.14(-2.22%)
Oct 18, 2010 6.300 6.310 6.250 6.300 2,900 -0.05(-0.79%)
Oct 14, 2010 6.350 6.350 6.350 6.350 7,900 +0.00(+0.00%)
Oct 13, 2010 6.460 6.470 6.350 6.350 29,500 +0.02(+0.32%)
Oct 12, 2010 6.250 6.330 6.250 6.330 4,755 +0.07(+1.12%)
Oct 11, 2010 6.390 6.400 6.260 6.260 9,280 -0.06(-0.95%)
Oct 08, 2010 6.370 6.390 6.270 6.320 10,400 +0.04(+0.64%)
Oct 07, 2010 6.230 6.390 6.230 6.280 19,510 -0.02(-0.32%)
Oct 06, 2010 6.260 6.380 6.170 6.300 13,648 -0.02(-0.32%)
Oct 05, 2010 6.330 6.391 6.320 6.320 1,165 +0.00(+0.00%)
Oct 04, 2010 6.330 6.340 6.270 6.320 4,395 -0.03(-0.47%)
Oct 01, 2010 6.370 6.380 6.300 6.350 11,750 -0.08(-1.24%)
Sep 30, 2010 6.500 6.524 6.330 6.430 19,783 -0.06(-0.93%)
Sep 29, 2010 6.320 6.490 6.320 6.490 20,295 +0.14(+2.20%)
Sep 28, 2010 6.300 6.360 6.230 6.350 5,350 -0.01(-0.16%)
Sep 27, 2010 6.350 6.400 6.340 6.360 14,303 +0.01(+0.16%)
Sep 24, 2010 6.000 6.370 6.000 6.350 78,646 +0.42(+7.08%)
Sep 23, 2010 5.860 5.940 5.810 5.930 9,700 +0.03(+0.51%)
Sep 22, 2010 5.850 5.900 5.820 5.900 12,981 +0.07(+1.20%)
Sep 21, 2010 5.810 5.840 5.750 5.830 6,400 -0.04(-0.68%)
Sep 20, 2010 5.770 5.900 5.730 5.870 6,100 +0.04(+0.69%)
Sep 17, 2010 6.040 6.040 5.810 5.830 12,004 -0.10(-1.69%)
Sep 15, 2010 5.970 5.980 5.916 5.930 10,800 -0.10(-1.66%)
Sep 14, 2010 6.090 6.110 5.980 6.030 15,310 -0.10(-1.63%)
Sep 13, 2010 6.100 6.130 6.100 6.130 4,353 +0.11(+1.83%)
Sep 10, 2010 6.340 6.340 6.010 6.020 4,700 -0.26(-4.14%)
Sep 09, 2010 6.370 6.390 6.122 6.280 12,661 +0.17(+2.78%)
Sep 08, 2010 6.230 6.432 6.110 6.110 34,458 +0.05(+0.83%)
Sep 07, 2010 5.950 6.120 5.949 6.060 17,699 +0.15(+2.54%)
Sep 03, 2010 5.800 5.950 5.800 5.910 6,700 +0.21(+3.69%)
Sep 02, 2010 5.790 5.790 5.700 5.700 3,297 -0.04(-0.70%)
Sep 01, 2010 5.600 5.850 5.600 5.740 25,425 +0.13(+2.32%)
Aug 31, 2010 5.500 5.660 5.500 5.610 6,000 +0.08(+1.45%)
Aug 30, 2010 5.670 5.680 5.530 5.530 4,314 -0.11(-1.95%)
Aug 27, 2010 5.550 5.740 5.550 5.640 8,539 +0.04(+0.71%)
Aug 26, 2010 5.510 5.600 5.510 5.600 5,608 +0.06(+1.08%)
Aug 25, 2010 5.520 5.560 5.480 5.540 1,662 +0.02(+0.29%)
Aug 24, 2010 5.650 5.650 5.520 5.524 4,700 -0.18(-3.09%)
Aug 23, 2010 5.720 5.730 5.690 5.700 5,050 -0.02(-0.35%)
Aug 20, 2010 5.690 5.740 5.670 5.720 6,146 -0.05(-0.87%)
Aug 19, 2010 5.750 5.770 5.750 5.770 3,700 -0.08(-1.37%)
Aug 18, 2010 5.810 5.850 5.800 5.850 8,220 +0.06(+1.04%)
Aug 17, 2010 5.660 5.840 5.660 5.790 11,288 +0.15(+2.66%)
Aug 16, 2010 5.660 5.740 5.640 5.640 11,125 -0.10(-1.74%)
Aug 13, 2010 5.650 5.790 5.650 5.740 12,300 +0.11(+1.95%)
Aug 12, 2010 5.660 5.770 5.630 5.630 8,695 -0.01(-0.18%)
Aug 11, 2010 5.740 5.740 5.630 5.640 6,200 -0.10(-1.74%)
Aug 10, 2010 5.680 5.780 5.641 5.740 6,730 -0.06(-1.03%)
Aug 09, 2010 5.840 5.840 5.770 5.800 2,510 +0.01(+0.17%)
Aug 06, 2010 5.750 5.850 5.750 5.790 5,800 -0.05(-0.86%)
Aug 05, 2010 5.890 5.910 5.820 5.840 11,565 +0.00(+0.00%)
Aug 04, 2010 5.860 5.900 5.840 5.840 6,300 -0.03(-0.51%)
Aug 03, 2010 5.935 5.940 5.830 5.870 9,249 -0.09(-1.51%)
Aug 02, 2010 5.810 6.020 5.600 5.960 5,415 +0.03(+0.51%)
Jul 30, 2010 5.720 5.930 5.720 5.930 5,000 +0.23(+4.04%)
Jul 29, 2010 5.580 5.710 5.580 5.700 11,605 +0.12(+2.15%)
Jul 28, 2010 5.640 5.710 5.540 5.580 25,050 -0.03(-0.53%)
Jul 27, 2010 5.740 5.800 5.550 5.610 21,710 -0.05(-0.88%)
Jul 26, 2010 5.900 5.900 5.630 5.660 17,114 -0.18(-3.08%)
Jul 23, 2010 5.710 5.890 5.710 5.840 25,475 +0.01(+0.17%)
Jul 22, 2010 5.880 5.910 5.830 5.830 8,955 +0.03(+0.52%)
Jul 21, 2010 5.790 5.940 5.780 5.800 10,092 +0.01(+0.17%)
Jul 20, 2010 5.790 5.900 5.710 5.790 19,189 -0.01(-0.17%)
Jul 19, 2010 5.930 6.000 5.800 5.800 7,700 -0.13(-2.19%)
Jul 16, 2010 5.880 5.970 5.860 5.930 5,400 -0.03(-0.50%)
Jul 15, 2010 5.950 5.990 5.840 5.960 5,400 +0.04(+0.68%)
Jul 14, 2010 5.670 5.950 5.670 5.920 19,680 +0.24(+4.22%)
Jul 13, 2010 5.550 5.750 5.520 5.680 16,454 +0.20(+3.65%)
Jul 12, 2010 5.340 5.550 5.340 5.480 27,802 +0.00(+0.00%)
Jul 09, 2010 5.500 5.540 5.350 5.480 23,176 +0.02(+0.29%)
Jul 08, 2010 5.330 5.464 5.330 5.464 35,575 +0.12(+2.32%)
Jul 07, 2010 5.250 5.380 5.230 5.340 99,962 +0.04(+0.75%)
Jul 06, 2010 5.000 5.470 4.910 5.300 84,825 -0.02(-0.38%)
Jul 02, 2010 5.110 5.390 5.110 5.320 183,843 +0.27(+5.35%)
Jul 01, 2010 5.230 5.230 5.040 5.050 102,149 -0.26(-4.90%)
Jun 30, 2010 5.270 5.460 5.200 5.310 73,192 -0.09(-1.67%)
Jun 29, 2010 5.500 5.516 5.310 5.400 24,725 -0.30(-5.26%)
Jun 25, 2010 5.720 5.770 5.660 5.700 19,700 -0.06(-1.04%)
Jun 24, 2010 5.760 5.830 5.670 5.760 7,500 -0.08(-1.37%)
Jun 23, 2010 5.720 5.840 5.700 5.840 5,180 +0.06(+1.04%)
Jun 22, 2010 6.020 6.020 5.780 5.780 2,280 -0.17(-2.86%)
Jun 21, 2010 6.100 6.170 5.950 5.950 4,500 -0.09(-1.49%)
Jun 18, 2010 6.040 6.040 5.890 6.040 4,524 +0.03(+0.50%)
Jun 17, 2010 6.040 6.040 6.010 6.010 2,367 +0.02(+0.33%)
Jun 16, 2010 6.080 6.080 5.950 5.990 8,300 -0.05(-0.83%)
Jun 15, 2010 6.090 6.100 6.040 6.040 4,760 -0.03(-0.49%)
Jun 14, 2010 6.130 6.160 6.066 6.070 11,700 +0.01(+0.17%)
Jun 11, 2010 6.100 6.100 5.980 6.060 6,870 -0.04(-0.66%)
Jun 10, 2010 6.150 6.200 6.100 6.100 7,275 +0.08(+1.33%)
Jun 09, 2010 6.130 6.210 6.020 6.020 10,400 -0.06(-0.99%)
Jun 08, 2010 5.920 6.150 5.920 6.080 14,857 -0.01(-0.16%)
Jun 07, 2010 6.090 6.140 6.040 6.090 14,550 +0.02(+0.33%)
Jun 04, 2010 6.220 6.220 6.030 6.070 15,300 -0.15(-2.41%)
Jun 03, 2010 6.140 6.340 6.120 6.220 2,500 +0.13(+2.13%)
Jun 02, 2010 5.150 6.200 5.150 6.090 68,830 +0.40(+7.03%)
Jun 01, 2010 5.530 5.720 5.450 5.690 11,218 +0.06(+1.07%)
May 28, 2010 5.730 5.810 5.570 5.630 12,638 -0.10(-1.75%)
May 27, 2010 5.690 5.760 5.650 5.730 1,950 +0.10(+1.78%)
May 26, 2010 5.630 5.720 5.580 5.630 9,100 +0.11(+1.99%)
May 25, 2010 5.430 5.530 5.360 5.520 5,975 -0.06(-1.08%)
May 24, 2010 5.580 5.690 5.350 5.580 3,311 -0.08(-1.41%)
May 21, 2010 5.420 5.660 5.420 5.660 7,419 +0.15(+2.72%)
May 20, 2010 5.340 5.540 5.230 5.510 27,567 -0.17(-2.99%)
May 19, 2010 5.730 5.730 5.570 5.680 13,031 -0.11(-1.90%)
May 18, 2010 5.750 5.810 5.750 5.790 3,000 -0.02(-0.34%)
May 17, 2010 5.900 5.900 5.662 5.810 9,994 -0.05(-0.85%)
May 14, 2010 5.770 5.890 5.720 5.860 8,230 +0.02(+0.34%)
May 13, 2010 5.900 5.900 5.800 5.840 7,300 -0.06(-1.02%)
May 12, 2010 5.920 5.920 5.830 5.900 4,496 +0.06(+0.96%)
May 11, 2010 5.720 5.910 5.710 5.844 8,320 -0.07(-1.12%)
May 10, 2010 5.960 6.050 5.860 5.910 11,227 +0.14(+2.43%)
May 07, 2010 5.770 5.800 5.590 5.770 34,039 +0.04(+0.70%)
May 06, 2010 5.840 5.890 5.540 5.730 10,371 -0.17(-2.88%)
May 05, 2010 5.980 5.980 5.820 5.900 6,300 -0.09(-1.50%)
May 04, 2010 6.050 6.052 5.960 5.990 7,767 -0.14(-2.28%)
May 03, 2010 6.140 6.150 6.110 6.130 850 +0.00(+0.00%)
Apr 30, 2010 6.160 6.270 6.100 6.130 9,214 -0.03(-0.49%)
Apr 29, 2010 6.210 6.220 6.100 6.160 6,738 +0.02(+0.33%)
Apr 28, 2010 5.970 6.150 5.950 6.140 14,055 +0.11(+1.82%)
Apr 27, 2010 6.100 6.100 5.840 6.030 13,816 -0.12(-1.95%)
Apr 26, 2010 6.070 6.190 6.070 6.150 6,909 +0.02(+0.33%)
Apr 23, 2010 6.130 6.160 6.030 6.130 8,471 -0.01(-0.16%)
Apr 22, 2010 6.210 6.210 6.130 6.140 19,050 -0.07(-1.13%)
Apr 21, 2010 6.280 6.280 6.170 6.210 11,200 +0.01(+0.16%)
Apr 20, 2010 6.210 6.220 6.200 6.200 1,400 +0.03(+0.49%)
Apr 19, 2010 6.175 6.180 6.140 6.170 7,100 -0.04(-0.64%)
Apr 16, 2010 6.270 6.280 6.141 6.210 10,975 -0.13(-2.05%)
Apr 15, 2010 6.370 6.370 6.310 6.340 4,000 -0.01(-0.16%)
Apr 14, 2010 6.330 6.350 6.300 6.350 10,400 +0.10(+1.60%)
Apr 13, 2010 6.299 6.300 6.250 6.250 2,585 +0.03(+0.48%)
Apr 12, 2010 6.270 6.330 6.220 6.220 20,000 -0.08(-1.27%)
Apr 09, 2010 6.340 6.361 6.260 6.300 10,450 -0.10(-1.56%)
Apr 08, 2010 6.300 6.400 6.150 6.400 6,229 +0.00(+0.00%)
Apr 07, 2010 6.190 6.400 6.190 6.400 20,492 +0.21(+3.39%)
Apr 06, 2010 6.270 6.320 6.160 6.190 49,874 -0.19(-2.98%)
Apr 05, 2010 6.400 6.450 6.340 6.380 34,214 -0.06(-0.93%)
Apr 01, 2010 6.470 6.440 6.440 6.440 7,900 +0.00(+0.00%)
Mar 31, 2010 6.440 6.520 6.261 6.440 18,400 +0.00(+0.00%)
Mar 30, 2010 6.580 6.620 6.430 6.440 2,800 -0.13(-1.98%)
Mar 29, 2010 6.500 6.760 6.500 6.570 13,565 +0.22(+3.46%)
Mar 26, 2010 6.650 6.756 6.350 6.350 23,235 -0.29(-4.32%)
Mar 25, 2010 6.150 6.636 6.150 6.636 24,077 +0.49(+7.91%)
Mar 24, 2010 6.370 6.380 6.150 6.150 16,757 -0.18(-2.84%)
Mar 23, 2010 6.230 6.340 6.230 6.330 11,000 +0.06(+0.96%)
Mar 22, 2010 6.260 6.320 6.100 6.270 37,713 +0.02(+0.32%)
Mar 19, 2010 6.480 6.480 6.240 6.250 6,925 -0.18(-2.80%)
Mar 18, 2010 6.410 6.550 6.340 6.430 17,870 +0.08(+1.26%)
Mar 17, 2010 6.290 6.350 6.230 6.350 9,700 +0.13(+2.09%)
Mar 16, 2010 6.100 6.280 6.100 6.220 15,425 +0.19(+3.15%)
Mar 15, 2010 6.060 6.180 5.940 6.030 30,467 +0.09(+1.52%)
Mar 12, 2010 6.060 6.190 5.940 5.940 12,353 -0.14(-2.30%)
Mar 11, 2010 6.190 6.190 6.030 6.080 20,414 -0.35(-5.44%)
Mar 10, 2010 6.230 6.430 6.060 6.430 39,200 +0.24(+3.88%)
Mar 09, 2010 6.170 6.198 6.090 6.190 5,675 +0.09(+1.48%)
Mar 08, 2010 6.140 6.200 6.080 6.100 11,200 +0.05(+0.83%)
Mar 05, 2010 6.190 6.190 6.050 6.050 10,246 -0.03(-0.49%)
Mar 04, 2010 6.250 6.250 6.080 6.080 4,160 -0.14(-2.25%)
Mar 03, 2010 6.290 6.300 6.210 6.220 4,550 +0.03(+0.48%)
Mar 02, 2010 6.250 6.370 6.180 6.190 11,650 -0.16(-2.52%)
Mar 01, 2010 6.290 6.370 6.130 6.350 9,420 +0.13(+2.09%)
Feb 26, 2010 6.050 6.260 6.000 6.220 6,900 +0.17(+2.81%)
Feb 25, 2010 5.880 6.050 5.860 6.050 22,201 +0.12(+2.02%)
Feb 24, 2010 5.690 6.130 5.690 5.930 29,276 +0.19(+3.31%)
Feb 23, 2010 5.900 5.900 5.666 5.740 27,125 -0.21(-3.53%)
Feb 22, 2010 5.920 5.950 5.910 5.950 8,900 +0.05(+0.85%)
Feb 19, 2010 5.950 5.980 5.900 5.900 5,507 +0.00(+0.00%)
Feb 18, 2010 6.020 6.090 5.900 5.900 5,100 -0.11(-1.83%)
Feb 17, 2010 6.080 6.120 6.010 6.010 13,400 -0.15(-2.44%)
Feb 16, 2010 6.100 6.160 6.070 6.160 10,297 +0.06(+0.98%)
Feb 12, 2010 6.050 6.100 6.100 6.100 2,700 +0.00(+0.00%)
Feb 11, 2010 6.070 6.140 6.040 6.100 9,962 +0.09(+1.50%)
Feb 10, 2010 6.030 6.080 5.970 6.010 6,629 -0.02(-0.33%)
Feb 09, 2010 5.790 6.080 5.790 6.030 6,679 +0.20(+3.43%)
Feb 08, 2010 5.770 5.930 5.770 5.830 25,280 -0.02(-0.34%)
Feb 05, 2010 5.795 5.880 5.700 5.850 36,350 +0.03(+0.52%)
Feb 04, 2010 5.870 5.880 5.610 5.820 16,503 -0.10(-1.69%)
Feb 03, 2010 5.990 6.050 5.890 5.920 9,375 -0.03(-0.50%)
Feb 02, 2010 5.990 6.040 5.950 5.950 26,650 -0.03(-0.50%)
Feb 01, 2010 5.910 6.000 5.907 5.980 12,442 +0.05(+0.84%)
Jan 29, 2010 5.940 6.026 5.910 5.930 6,756 -0.03(-0.50%)
Jan 28, 2010 6.048 6.050 5.940 5.960 11,865 -0.04(-0.67%)
Jan 27, 2010 6.100 6.100 5.990 6.000 5,659 -0.10(-1.64%)
Jan 26, 2010 6.040 6.100 5.990 6.100 10,150 -0.01(-0.16%)
Jan 25, 2010 6.090 6.130 6.020 6.110 14,994 +0.03(+0.49%)
Jan 22, 2010 6.050 6.080 5.900 6.080 10,764 +0.06(+1.00%)
Jan 21, 2010 6.050 6.110 5.900 6.020 21,135 +0.02(+0.33%)
Jan 20, 2010 6.120 6.130 5.870 6.000 25,477 -0.25(-4.00%)
Jan 19, 2010 6.350 6.350 6.250 6.250 13,787 -0.08(-1.23%)
Jan 15, 2010 6.500 6.328 6.328 6.328 9,700 -0.16(-2.50%)
Jan 14, 2010 6.500 6.620 6.450 6.490 46,678 -0.01(-0.15%)
Jan 13, 2010 6.280 6.500 6.270 6.500 32,433 +0.28(+4.50%)
Jan 12, 2010 6.120 6.360 6.120 6.220 12,082 +0.00(+0.00%)
Jan 11, 2010 6.070 6.220 6.000 6.220 25,155 +0.13(+2.13%)
Jan 08, 2010 5.990 6.100 5.984 6.090 5,500 -0.01(-0.16%)
Jan 07, 2010 6.070 6.100 5.980 6.100 16,715 +0.10(+1.67%)
Jan 06, 2010 6.050 6.050 5.990 6.000 15,202 -0.04(-0.66%)
Jan 05, 2010 6.070 6.070 5.940 6.040 21,495 -0.06(-0.98%)
Jan 04, 2010 6.190 6.190 5.910 6.100 40,930 +0.17(+2.87%)
Dec 31, 2009 6.000 5.930 5.930 5.930 17,600 -0.07(-1.17%)
Dec 30, 2009 5.950 6.010 5.930 6.000 10,222 +0.02(+0.33%)
Dec 29, 2009 5.900 6.136 5.900 5.980 19,895 +0.21(+3.64%)
Dec 28, 2009 5.950 5.950 5.760 5.770 10,462 -0.10(-1.70%)
Dec 24, 2009 5.950 5.950 5.856 5.870 5,830 -0.08(-1.34%)
Dec 23, 2009 5.890 5.950 5.860 5.950 17,324 +0.11(+1.88%)
Dec 22, 2009 5.750 5.840 5.700 5.840 34,249 +0.20(+3.55%)
Dec 21, 2009 5.770 5.800 5.640 5.640 53,049 -0.16(-2.76%)
Dec 18, 2009 5.950 6.000 5.670 5.800 32,022 +0.16(+2.84%)
Dec 17, 2009 5.790 5.790 5.610 5.640 19,000 -0.14(-2.42%)
Dec 16, 2009 5.570 5.800 5.570 5.780 75,235 +0.31(+5.67%)
Dec 15, 2009 5.670 5.670 5.470 5.470 8,837 -0.18(-3.19%)
Dec 14, 2009 5.640 5.720 5.380 5.650 36,675 +0.31(+5.81%)
Dec 11, 2009 5.310 5.370 5.220 5.340 16,600 -0.03(-0.56%)
Dec 10, 2009 5.240 5.420 5.240 5.370 9,906 +0.12(+2.29%)
Dec 09, 2009 5.120 5.290 5.080 5.250 38,020 +0.00(+0.00%)
Dec 08, 2009 5.230 5.250 4.980 5.250 19,000 +0.01(+0.19%)
Dec 07, 2009 5.300 5.320 5.200 5.240 14,608 -0.07(-1.32%)
Dec 04, 2009 5.380 5.380 5.030 5.310 32,224 +0.02(+0.38%)
Dec 03, 2009 5.271 5.300 5.250 5.290 7,914 +0.00(+0.00%)
Dec 02, 2009 5.350 5.380 5.208 5.290 68,141 -0.06(-1.12%)
Dec 01, 2009 5.080 5.456 5.080 5.350 53,507 +0.39(+7.86%)
Nov 30, 2009 4.910 4.990 4.910 4.960 7,516 +0.05(+1.02%)
Nov 27, 2009 4.980 4.980 4.500 4.910 25,373 -0.24(-4.66%)
Nov 25, 2009 5.050 5.200 5.050 5.150 6,700 +0.06(+1.18%)
Nov 24, 2009 5.100 5.100 4.990 5.090 9,616 +0.05(+0.99%)
Nov 23, 2009 4.970 5.110 4.950 5.040 15,300 +0.06(+1.20%)
Nov 20, 2009 5.150 5.190 4.980 4.980 27,917 -0.25(-4.78%)
Nov 19, 2009 5.290 5.290 5.150 5.230 31,648 -0.11(-2.06%)
Nov 18, 2009 5.410 5.410 5.250 5.340 16,214 -0.07(-1.29%)
Nov 17, 2009 5.390 5.420 5.340 5.410 20,750 -0.04(-0.73%)
Nov 16, 2009 5.450 5.500 5.400 5.450 17,441 +0.00(+0.00%)
Nov 13, 2009 5.370 5.450 5.370 5.450 3,500 +0.05(+0.93%)
Nov 12, 2009 5.480 5.480 5.350 5.400 5,585 -0.12(-2.17%)
Nov 11, 2009 5.450 5.520 5.410 5.520 28,292 +0.12(+2.22%)
Nov 10, 2009 5.400 5.420 5.380 5.400 13,925 +0.03(+0.56%)
Nov 09, 2009 5.300 5.470 5.300 5.370 62,163 +0.16(+3.07%)
Nov 06, 2009 5.330 5.348 5.210 5.210 24,147 -0.09(-1.70%)
Nov 05, 2009 5.390 5.450 5.300 5.300 8,240 -0.10(-1.85%)
Nov 04, 2009 5.360 5.420 5.290 5.400 112,880 +0.12(+2.27%)
Nov 03, 2009 5.210 5.320 5.070 5.280 147,888 +0.08(+1.54%)
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.