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

Descartes Sys Group (TSX: DSG )

133.64 +0.80 (+0.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 (%)
Apr 30, 2009 4.000 4.000 3.880 3.880 75,023 -0.04(-1.02%)
Apr 29, 2009 3.930 4.100 3.910 3.920 46,065 -0.02(-0.51%)
Apr 28, 2009 3.900 3.940 3.900 3.940 1,350 +0.04(+1.03%)
Apr 27, 2009 3.720 3.910 3.710 3.900 112,380 +0.00(+0.00%)
Apr 24, 2009 3.750 3.920 3.750 3.900 130,610 +0.15(+4.00%)
Apr 23, 2009 3.620 3.770 3.620 3.750 111,875 +0.06(+1.63%)
Apr 22, 2009 3.730 3.800 3.650 3.690 212,900 -0.07(-1.86%)
Apr 21, 2009 3.710 3.850 3.710 3.760 5,775 -0.18(-4.57%)
Apr 20, 2009 3.990 3.990 3.840 3.940 21,085 -0.05(-1.25%)
Apr 17, 2009 4.000 4.000 3.950 3.990 29,520 +0.04(+1.01%)
Apr 16, 2009 4.000 4.000 3.930 3.950 39,006 -0.07(-1.74%)
Apr 15, 2009 4.070 4.070 3.950 4.020 163,234 +0.03(+0.75%)
Apr 14, 2009 3.920 4.000 3.900 3.990 580,658 +0.04(+1.01%)
Apr 13, 2009 3.990 4.200 3.930 3.950 24,170 -0.13(-3.19%)
Apr 09, 2009 3.930 4.250 3.880 4.080 88,325 +0.18(+4.62%)
Apr 08, 2009 3.880 3.980 3.880 3.900 388,179 +0.05(+1.30%)
Apr 07, 2009 3.750 3.850 3.750 3.850 12,768 +0.06(+1.58%)
Apr 06, 2009 3.850 3.850 3.710 3.790 59,291 -0.06(-1.56%)
Apr 03, 2009 3.820 3.850 3.800 3.850 10,624 -0.03(-0.77%)
Apr 02, 2009 3.810 3.900 3.850 3.880 773,427 +0.01(+0.26%)
Apr 01, 2009 3.600 3.870 3.600 3.870 363,725 +0.27(+7.50%)
Mar 31, 2009 3.650 3.700 3.580 3.600 29,465 -0.06(-1.64%)
Mar 30, 2009 3.840 3.800 3.660 3.660 142,277 +0.03(+0.83%)
Mar 26, 2009 3.550 3.650 3.550 3.630 22,270 +0.08(+2.25%)
Mar 25, 2009 3.590 3.600 3.500 3.550 20,200 +0.05(+1.43%)
Mar 24, 2009 3.410 3.550 3.420 3.500 30,750 +0.14(+4.17%)
Mar 23, 2009 3.330 3.360 3.310 3.360 33,767 +0.04(+1.20%)
Mar 20, 2009 3.320 3.320 3.320 3.320 6,495 +0.00(+0.00%)
Mar 19, 2009 3.330 3.330 3.320 3.320 9,584 +0.00(+0.00%)
Mar 18, 2009 3.320 3.350 3.320 3.320 15,600 +0.00(+0.00%)
Mar 17, 2009 3.320 3.390 3.320 3.320 27,835 +0.00(+0.00%)
Mar 16, 2009 3.300 3.350 3.250 3.320 30,235 +0.07(+2.15%)
Mar 13, 2009 3.170 3.260 3.170 3.250 11,946 +0.10(+3.17%)
Mar 12, 2009 3.050 3.170 3.050 3.150 30,072 +0.07(+2.27%)
Mar 11, 2009 2.920 3.080 2.900 3.080 433,795 +0.30(+10.79%)
Mar 10, 2009 2.720 2.880 2.720 2.780 12,875 -0.06(-2.11%)
Mar 09, 2009 2.730 2.840 2.730 2.840 34,232 +0.10(+3.65%)
Mar 06, 2009 2.750 2.790 2.710 2.740 14,050 -0.01(-0.36%)
Mar 05, 2009 2.840 2.840 2.750 2.750 5,420 -0.05(-1.79%)
Mar 04, 2009 2.800 2.810 2.760 2.800 43,572 -0.01(-0.36%)
Mar 02, 2009 2.930 2.950 2.810 2.810 200,280 -0.13(-4.42%)
Feb 27, 2009 2.950 2.950 2.900 2.940 43,670 +0.01(+0.34%)
Feb 26, 2009 2.990 2.990 2.920 2.930 41,650 -0.02(-0.68%)
Feb 25, 2009 2.930 2.950 2.910 2.950 9,548 +0.05(+1.72%)
Feb 24, 2009 2.900 2.930 2.760 2.900 196,987 +0.00(+0.00%)
Feb 23, 2009 2.930 2.930 2.900 2.900 218,297 +0.00(+0.00%)
Feb 20, 2009 3.090 3.090 2.820 2.900 25,680 -0.18(-5.84%)
Feb 19, 2009 3.240 3.240 3.080 3.080 1,931 -0.17(-5.23%)
Feb 18, 2009 3.300 3.300 3.200 3.250 19,815 -0.05(-1.52%)
Feb 17, 2009 3.400 3.400 3.300 3.300 12,116 -0.02(-0.60%)
Feb 13, 2009 3.330 3.450 3.270 3.320 26,448 -0.07(-2.06%)
Feb 12, 2009 3.360 3.500 3.360 3.390 13,450 -0.11(-3.14%)
Feb 11, 2009 3.280 3.500 3.280 3.500 2,950 -0.02(-0.57%)
Feb 10, 2009 3.440 3.540 3.440 3.520 5,037 +0.07(+2.03%)
Feb 09, 2009 3.400 3.460 3.400 3.450 34,756 +0.01(+0.29%)
Feb 06, 2009 3.440 3.480 3.410 3.440 44,370 -0.01(-0.29%)
Feb 05, 2009 3.350 3.450 3.350 3.450 45,164 +0.01(+0.29%)
Feb 04, 2009 3.430 3.460 3.430 3.440 31,032 -0.03(-0.86%)
Feb 03, 2009 3.310 3.510 3.310 3.470 14,620 +0.09(+2.66%)
Feb 02, 2009 3.240 3.380 3.240 3.380 4,171 +0.06(+1.81%)
Jan 30, 2009 3.280 3.350 3.280 3.320 208,825 -0.06(-1.78%)
Jan 29, 2009 3.380 3.400 3.380 3.380 302,300 +0.03(+0.90%)
Jan 28, 2009 3.420 3.430 3.350 3.350 12,600 +0.01(+0.30%)
Jan 27, 2009 3.380 3.380 3.340 3.340 500 +0.03(+0.91%)
Jan 26, 2009 3.380 3.380 3.270 3.310 163,530 -0.08(-2.36%)
Jan 23, 2009 3.330 3.390 3.230 3.390 4,842 +0.04(+1.19%)
Jan 22, 2009 3.390 3.390 3.320 3.350 414,831 +0.13(+4.04%)
Jan 21, 2009 3.310 3.400 3.210 3.220 16,100 -0.18(-5.29%)
Jan 20, 2009 3.340 3.410 3.300 3.400 25,115 +0.07(+2.10%)
Jan 19, 2009 3.390 3.410 3.320 3.330 4,780 -0.04(-1.19%)
Jan 16, 2009 3.360 3.370 3.270 3.370 13,508 -0.02(-0.59%)
Jan 15, 2009 3.450 3.500 3.390 3.390 29,340 -0.10(-2.87%)
Jan 14, 2009 3.420 3.490 3.390 3.490 31,100 +0.04(+1.16%)
Jan 13, 2009 3.320 3.450 3.320 3.450 64,145 +0.05(+1.47%)
Jan 12, 2009 3.350 3.410 3.330 3.400 75,605 +0.04(+1.19%)
Jan 09, 2009 3.350 3.450 3.350 3.360 25,765 +0.01(+0.30%)
Jan 08, 2009 3.390 3.400 3.350 3.350 8,930 -0.13(-3.74%)
Jan 07, 2009 3.460 3.550 3.400 3.480 32,263 -0.07(-1.97%)
Jan 06, 2009 3.510 3.600 3.510 3.550 93,240 +0.05(+1.43%)
Jan 05, 2009 3.570 3.570 3.500 3.500 28,900 -0.06(-1.69%)
Jan 02, 2009 3.560 3.580 3.560 3.560 6,527 +0.00(+0.00%)
Jan 01, 2009 3.600 3.630 3.550 3.560 0 +0.00(+0.00%)
Dec 31, 2008 3.600 3.630 3.550 3.560 38,600 -0.05(-1.39%)
Dec 30, 2008 3.610 3.700 3.550 3.610 49,505 -0.03(-0.82%)
Dec 29, 2008 3.800 3.980 3.570 3.640 13,899 +0.06(+1.68%)
Dec 24, 2008 3.580 3.660 3.550 3.580 15,620 +0.00(+0.00%)
Dec 23, 2008 3.650 3.680 3.550 3.580 74,165 +0.01(+0.28%)
Dec 22, 2008 3.500 3.580 3.500 3.570 273,638 +0.03(+0.85%)
Dec 19, 2008 3.510 3.550 3.510 3.540 47,349 +0.04(+1.14%)
Dec 18, 2008 3.530 3.540 3.480 3.500 326,689 -0.02(-0.57%)
Dec 17, 2008 3.520 3.520 3.520 3.520 100 +0.00(+0.00%)
Dec 16, 2008 3.510 3.540 3.500 3.520 21,616 +0.00(+0.00%)
Dec 15, 2008 3.650 3.650 3.500 3.520 39,770 -0.01(-0.28%)
Dec 12, 2008 3.410 3.530 3.400 3.530 6,613 -0.05(-1.40%)
Dec 11, 2008 3.580 3.590 3.580 3.580 4,035 -0.04(-1.10%)
Dec 10, 2008 3.550 3.620 3.550 3.620 40,490 +0.07(+1.97%)
Dec 09, 2008 3.600 3.600 3.550 3.550 14,359 +0.00(+0.00%)
Dec 08, 2008 3.400 3.550 3.360 3.550 280,733 +0.15(+4.41%)
Dec 05, 2008 3.480 3.490 3.300 3.400 35,125 +0.07(+2.10%)
Dec 04, 2008 3.390 3.440 3.280 3.330 34,779 -0.07(-2.06%)
Dec 03, 2008 3.360 3.420 3.360 3.400 141,120 +0.00(+0.00%)
Dec 02, 2008 3.470 3.480 3.350 3.400 75,102 -0.08(-2.30%)
Dec 01, 2008 3.290 3.540 3.290 3.480 29,261 +0.18(+5.45%)
Nov 28, 2008 3.170 3.350 3.170 3.300 36,050 +0.17(+5.43%)
Nov 27, 2008 3.070 3.150 3.060 3.130 137,595 +0.08(+2.62%)
Nov 26, 2008 2.760 3.120 2.760 3.050 26,191 +0.03(+0.99%)
Nov 25, 2008 3.010 3.140 2.950 3.020 15,445 -0.05(-1.63%)
Nov 24, 2008 3.110 3.110 2.850 3.070 125,225 -0.08(-2.54%)
Nov 21, 2008 2.960 3.150 2.800 3.150 40,832 +0.30(+10.53%)
Nov 20, 2008 2.780 3.120 2.750 2.850 325,782 -0.15(-5.00%)
Nov 19, 2008 3.160 3.290 2.980 3.000 58,523 -0.22(-6.83%)
Nov 18, 2008 3.250 3.350 3.210 3.220 22,385 -0.08(-2.42%)
Nov 17, 2008 3.300 3.300 3.250 3.300 4,285 +0.05(+1.54%)
Nov 14, 2008 3.410 3.450 3.240 3.250 154,820 -0.25(-7.14%)
Nov 13, 2008 3.600 3.600 3.500 3.500 100,850 -0.10(-2.78%)
Nov 12, 2008 3.620 3.620 3.570 3.600 87,083 +0.00(+0.00%)
Nov 11, 2008 3.600 3.640 3.570 3.600 90,150 +0.00(+0.00%)
Nov 10, 2008 3.620 3.650 3.600 3.600 31,700 +0.00(+0.00%)
Nov 07, 2008 3.610 3.610 3.500 3.600 15,857 -0.08(-2.17%)
Nov 06, 2008 3.810 3.810 3.650 3.680 16,410 +0.00(+0.00%)
Nov 05, 2008 3.460 3.900 3.460 3.680 110,053 +0.18(+5.14%)
Nov 04, 2008 3.490 3.540 3.490 3.500 8,585 +0.05(+1.45%)
Nov 03, 2008 3.300 3.500 3.190 3.450 62,929 +0.15(+4.55%)
Oct 31, 2008 3.670 3.670 3.170 3.300 158,134 -0.25(-7.04%)
Oct 30, 2008 3.410 3.560 3.370 3.550 191,056 +0.05(+1.43%)
Oct 29, 2008 3.190 3.580 3.180 3.500 75,600 +0.34(+10.76%)
Oct 28, 2008 3.240 3.240 3.050 3.160 447,975 +0.01(+0.32%)
Oct 27, 2008 3.290 3.290 3.140 3.150 219,400 -0.10(-3.08%)
Oct 24, 2008 3.160 3.310 3.130 3.250 304,900 +0.04(+1.25%)
Oct 23, 2008 3.400 3.400 3.210 3.210 105,797 -0.15(-4.46%)
Oct 22, 2008 3.550 3.550 3.180 3.360 34,589 -0.16(-4.55%)
Oct 21, 2008 3.170 3.550 3.170 3.520 307,385 +0.37(+11.75%)
Oct 20, 2008 2.900 3.180 2.900 3.150 627,790 +0.33(+11.70%)
Oct 17, 2008 2.860 2.980 2.820 2.820 32,461 +0.02(+0.71%)
Oct 16, 2008 2.900 2.910 2.760 2.800 222,825 -0.10(-3.45%)
Oct 15, 2008 2.940 3.020 2.860 2.900 11,000 -0.05(-1.69%)
Oct 14, 2008 3.010 3.200 2.830 2.950 380,308 +0.07(+2.43%)
Oct 10, 2008 3.020 3.020 2.490 2.880 322,313 -0.17(-5.57%)
Oct 09, 2008 3.280 3.420 3.050 3.050 41,058 -0.25(-7.58%)
Oct 08, 2008 3.200 3.390 3.200 3.300 489,274 -0.08(-2.37%)
Oct 07, 2008 3.300 3.510 3.250 3.380 150,518 +0.13(+4.00%)
Oct 06, 2008 3.500 3.500 3.250 3.250 107,191 -0.32(-8.96%)
Oct 03, 2008 3.600 3.720 3.550 3.570 738,478 +0.00(+0.00%)
Oct 02, 2008 3.800 3.850 3.540 3.570 181,104 -0.23(-6.05%)
Oct 01, 2008 3.910 3.950 3.400 3.800 301,733 -0.12(-3.06%)
Sep 30, 2008 3.970 4.030 3.900 3.920 38,163 -0.02(-0.51%)
Sep 29, 2008 4.120 4.120 3.900 3.940 33,746 -0.21(-5.06%)
Sep 26, 2008 4.160 4.240 4.120 4.150 13,451 -0.15(-3.49%)
Sep 25, 2008 4.240 4.330 4.200 4.300 303,875 +0.10(+2.38%)
Sep 24, 2008 4.110 4.250 4.110 4.200 41,136 +0.14(+3.45%)
Sep 23, 2008 4.060 4.100 4.000 4.060 1,033,150 -0.02(-0.49%)
Sep 22, 2008 4.060 4.190 4.010 4.080 66,395 -0.07(-1.69%)
Sep 19, 2008 4.150 4.220 4.010 4.150 123,614 +0.14(+3.49%)
Sep 18, 2008 4.010 4.060 3.910 4.010 20,860 +0.01(+0.25%)
Sep 17, 2008 4.200 4.220 4.000 4.000 81,705 -0.15(-3.61%)
Sep 16, 2008 4.150 4.260 4.080 4.150 121,100 -0.05(-1.19%)
Sep 15, 2008 4.200 4.250 4.150 4.200 47,047 +0.00(+0.00%)
Sep 12, 2008 3.950 4.250 3.950 4.200 319,905 +0.26(+6.60%)
Sep 11, 2008 3.900 3.940 3.900 3.940 68,949 +0.01(+0.25%)
Sep 10, 2008 3.880 3.930 3.800 3.930 25,785 +0.06(+1.55%)
Sep 09, 2008 3.870 4.000 3.850 3.870 253,160 -0.06(-1.53%)
Sep 08, 2008 3.800 3.950 3.770 3.930 155,226 +0.13(+3.42%)
Sep 05, 2008 3.750 3.850 3.750 3.800 5,430 +0.10(+2.70%)
Sep 04, 2008 3.750 4.080 3.700 3.700 467,095 -0.02(-0.54%)
Sep 03, 2008 3.560 3.720 3.550 3.720 199,174 +0.15(+4.20%)
Sep 02, 2008 3.520 3.640 3.500 3.570 18,040 -0.03(-0.83%)
Aug 29, 2008 3.600 3.630 3.550 3.600 27,648 -0.05(-1.37%)
Aug 28, 2008 3.570 3.650 3.500 3.650 118,969 +0.08(+2.24%)
Aug 27, 2008 3.570 3.570 3.550 3.570 45,520 +0.00(+0.00%)
Aug 26, 2008 3.580 3.580 3.540 3.570 150,670 -0.01(-0.28%)
Aug 25, 2008 3.570 3.610 3.550 3.580 12,310 +0.08(+2.29%)
Aug 22, 2008 3.560 3.560 3.500 3.500 16,428 -0.05(-1.41%)
Aug 21, 2008 3.690 3.700 3.350 3.550 85,550 -0.06(-1.66%)
Aug 20, 2008 3.650 3.750 3.610 3.610 17,129 +0.06(+1.69%)
Aug 19, 2008 3.870 3.880 3.550 3.550 6,772 -0.26(-6.82%)
Aug 18, 2008 3.850 3.880 3.770 3.810 6,800 -0.07(-1.80%)
Aug 15, 2008 3.840 3.880 3.750 3.880 29,231 +0.13(+3.47%)
Aug 14, 2008 3.650 3.750 3.650 3.750 3,945 +0.00(+0.00%)
Aug 13, 2008 3.890 3.890 3.750 3.750 11,200 -0.12(-3.10%)
Aug 12, 2008 3.900 3.910 3.850 3.870 202,177 -0.03(-0.77%)
Aug 11, 2008 3.840 3.940 3.840 3.900 144,415 +0.15(+4.00%)
Aug 08, 2008 3.790 3.800 3.580 3.750 4,349 +0.00(+0.00%)
Aug 07, 2008 3.550 3.750 3.550 3.750 19,351 +0.22(+6.23%)
Aug 06, 2008 3.670 3.670 3.500 3.530 7,099 -0.15(-4.08%)
Aug 05, 2008 3.500 3.680 3.500 3.680 10,095 +0.17(+4.84%)
Aug 04, 2008 3.500 3.540 3.500 3.510 2,100 +0.00(+0.00%)
Aug 01, 2008 3.500 3.540 3.500 3.510 2,100 -0.02(-0.57%)
Jul 31, 2008 3.500 3.530 3.500 3.530 7,194 +0.02(+0.57%)
Jul 30, 2008 3.520 3.550 3.510 3.510 51,250 +0.00(+0.00%)
Jul 29, 2008 3.370 3.520 3.370 3.510 5,190 +0.01(+0.29%)
Jul 28, 2008 3.520 3.550 3.500 3.500 139,911 +0.00(+0.00%)
Jul 25, 2008 3.510 3.510 3.500 3.500 8,665 +0.00(+0.00%)
Jul 24, 2008 3.510 3.540 3.500 3.500 54,080 +0.00(+0.00%)
Jul 23, 2008 3.580 3.590 3.500 3.500 37,617 -0.07(-1.96%)
Jul 22, 2008 3.610 3.610 3.550 3.570 5,092 +0.00(+0.00%)
Jul 21, 2008 3.590 3.600 3.500 3.570 36,702 -0.01(-0.28%)
Jul 18, 2008 3.550 3.620 3.550 3.580 329,500 +0.01(+0.28%)
Jul 17, 2008 3.400 3.640 3.400 3.570 768,987 +0.21(+6.25%)
Jul 16, 2008 3.200 3.380 3.200 3.360 48,128 +0.14(+4.35%)
Jul 15, 2008 3.170 3.230 2.910 3.220 108,450 +0.03(+0.94%)
Jul 14, 2008 3.270 3.300 3.150 3.190 9,406 -0.06(-1.85%)
Jul 11, 2008 3.220 3.270 3.170 3.250 31,850 +0.05(+1.56%)
Jul 10, 2008 3.150 3.210 3.110 3.200 30,711 +0.07(+2.24%)
Jul 09, 2008 3.160 3.220 3.000 3.130 152,940 -0.04(-1.26%)
Jul 08, 2008 3.110 3.200 3.110 3.170 33,313 +0.06(+1.93%)
Jul 07, 2008 3.260 3.330 3.110 3.110 49,693 -0.25(-7.44%)
Jul 04, 2008 3.340 3.530 3.200 3.360 62,567 +0.05(+1.51%)
Jul 03, 2008 3.200 3.310 3.030 3.310 89,000 +0.05(+1.53%)
Jul 02, 2008 3.320 3.330 3.080 3.260 48,201 -0.16(-4.68%)
Jul 01, 2008 3.450 3.490 3.310 3.420 206,400 +0.00(+0.00%)
Jun 30, 2008 3.450 3.490 3.310 3.420 206,400 +0.11(+3.32%)
Jun 27, 2008 3.310 3.310 3.300 3.310 5,168 -0.01(-0.30%)
Jun 26, 2008 3.450 3.450 3.310 3.320 101,230 -0.14(-4.05%)
Jun 25, 2008 3.450 3.490 3.410 3.460 22,350 +0.01(+0.29%)
Jun 24, 2008 3.510 3.510 3.450 3.450 36,852 -0.06(-1.71%)
Jun 23, 2008 3.460 3.530 3.460 3.510 12,162 +0.01(+0.29%)
Jun 20, 2008 3.560 3.600 3.460 3.500 261,967 -0.09(-2.51%)
Jun 19, 2008 3.600 3.620 3.550 3.590 98,960 +0.00(+0.00%)
Jun 18, 2008 3.610 3.650 3.580 3.590 209,665 -0.06(-1.64%)
Jun 17, 2008 3.620 3.700 3.600 3.650 13,563 +0.03(+0.83%)
Jun 16, 2008 3.610 3.650 3.600 3.620 12,231 +0.02(+0.56%)
Jun 13, 2008 3.690 3.690 3.600 3.600 43,100 -0.04(-1.10%)
Jun 12, 2008 3.630 3.700 3.600 3.640 36,229 -0.03(-0.82%)
Jun 11, 2008 3.600 3.700 3.560 3.670 32,902 +0.10(+2.80%)
Jun 10, 2008 3.580 3.620 3.550 3.570 468,058 -0.03(-0.83%)
Jun 09, 2008 3.800 3.800 3.570 3.600 216,427 -0.15(-4.00%)
Jun 06, 2008 3.850 3.850 3.730 3.750 174,579 -0.08(-2.09%)
Jun 05, 2008 3.700 3.830 3.560 3.830 176,046 +0.05(+1.32%)
Jun 04, 2008 3.680 3.780 3.130 3.780 501,132 -0.02(-0.53%)
Jun 03, 2008 3.800 3.840 3.790 3.800 4,310 +0.01(+0.26%)
Jun 02, 2008 3.670 3.970 3.670 3.790 13,792 -0.07(-1.81%)
May 30, 2008 3.910 3.910 3.800 3.860 18,770 +0.06(+1.58%)
May 29, 2008 3.600 3.880 3.580 3.800 176,168 +0.23(+6.44%)
May 28, 2008 3.550 3.610 3.500 3.570 56,897 +0.03(+0.85%)
May 27, 2008 3.550 3.570 3.500 3.540 15,106 +0.03(+0.85%)
May 26, 2008 3.500 3.600 3.500 3.510 11,124 +0.01(+0.29%)
May 23, 2008 3.500 3.520 3.470 3.500 716,325 +0.00(+0.00%)
May 22, 2008 3.580 3.590 3.500 3.500 56,424 -0.09(-2.51%)
May 21, 2008 3.530 3.590 3.450 3.590 1,056,411 +0.05(+1.41%)
May 20, 2008 3.570 3.640 3.530 3.540 35,756 -0.06(-1.67%)
May 19, 2008 3.700 3.700 3.600 3.600 19,945 +0.00(+0.00%)
May 16, 2008 3.700 3.700 3.600 3.600 19,945 -0.09(-2.44%)
May 15, 2008 3.700 3.700 3.640 3.690 18,440 -0.01(-0.27%)
May 14, 2008 3.700 3.730 3.700 3.700 18,750 -0.02(-0.54%)
May 13, 2008 3.630 3.720 3.630 3.720 11,057 -0.03(-0.80%)
May 12, 2008 3.560 3.780 3.560 3.750 41,410 +0.07(+1.90%)
May 09, 2008 3.680 3.730 3.560 3.680 69,825 -0.10(-2.65%)
May 08, 2008 3.770 3.830 3.770 3.780 6,440 +0.00(+0.00%)
May 07, 2008 3.670 3.780 3.670 3.780 10,395 -0.04(-1.05%)
May 06, 2008 3.670 3.820 3.620 3.820 20,239 +0.02(+0.53%)
May 05, 2008 3.650 3.810 3.650 3.800 16,055 +0.12(+3.26%)
May 02, 2008 3.760 3.770 3.680 3.680 25,096 -0.12(-3.16%)
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.