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

Descartes Sys Group (TSX: DSG )

132.76 -0.08 (-0.06%)
Streaming Delayed Price Updated: 1:11 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, 2008 3.920 3.930 3.750 3.820 58,050 -0.02(-0.52%)
Apr 29, 2008 3.920 3.920 3.820 3.840 31,984 -0.02(-0.52%)
Apr 28, 2008 3.790 3.890 3.720 3.860 20,099 +0.21(+5.75%)
Apr 25, 2008 3.650 3.660 3.600 3.650 12,241 +0.00(+0.00%)
Apr 24, 2008 3.710 3.720 3.630 3.650 41,483 -0.07(-1.88%)
Apr 23, 2008 3.800 3.800 3.700 3.720 18,710 -0.09(-2.36%)
Apr 22, 2008 3.940 3.940 3.800 3.810 43,510 -0.04(-1.04%)
Apr 21, 2008 3.830 3.910 3.810 3.850 13,753 +0.04(+1.05%)
Apr 18, 2008 3.840 3.840 3.710 3.810 30,595 +0.07(+1.87%)
Apr 17, 2008 3.760 3.850 3.700 3.740 98,447 +0.04(+1.08%)
Apr 16, 2008 3.610 3.700 3.610 3.700 29,875 +0.10(+2.78%)
Apr 15, 2008 3.610 3.640 3.600 3.600 206,805 -0.03(-0.83%)
Apr 14, 2008 3.640 3.640 3.610 3.630 56,245 -0.02(-0.55%)
Apr 11, 2008 3.650 3.670 3.650 3.650 10,606 +0.01(+0.27%)
Apr 10, 2008 3.610 3.650 3.610 3.640 17,243 +0.01(+0.28%)
Apr 09, 2008 3.640 3.670 3.620 3.630 17,030 +0.01(+0.28%)
Apr 08, 2008 3.600 3.650 3.600 3.620 34,488 -0.04(-1.09%)
Apr 07, 2008 3.600 3.750 3.600 3.660 66,765 +0.05(+1.39%)
Apr 04, 2008 3.650 3.650 3.610 3.610 99,342 -0.01(-0.28%)
Apr 03, 2008 3.630 3.680 3.620 3.620 25,539 -0.02(-0.55%)
Apr 02, 2008 3.670 3.700 3.640 3.640 22,649 -0.02(-0.55%)
Apr 01, 2008 3.560 3.680 3.560 3.660 43,611 +0.08(+2.23%)
Mar 31, 2008 3.530 3.660 3.530 3.580 33,905 +0.00(+0.00%)
Mar 28, 2008 3.520 3.730 3.520 3.580 40,862 +0.02(+0.56%)
Mar 27, 2008 3.520 3.580 3.520 3.560 54,236 +0.04(+1.14%)
Mar 26, 2008 3.570 3.570 3.450 3.520 53,829 -0.01(-0.28%)
Mar 25, 2008 3.610 3.630 3.520 3.530 111,313 -0.04(-1.12%)
Mar 24, 2008 3.570 3.600 3.500 3.570 42,150 +0.00(+0.00%)
Mar 21, 2008 3.560 3.580 3.500 3.570 66,225 +0.00(+0.00%)
Mar 20, 2008 3.560 3.580 3.500 3.570 66,225 +0.02(+0.56%)
Mar 19, 2008 3.520 3.610 3.470 3.550 1,214,860 +0.00(+0.00%)
Mar 18, 2008 3.400 3.860 3.400 3.550 143,172 +0.15(+4.41%)
Mar 17, 2008 3.590 3.670 3.370 3.400 66,044 -0.23(-6.34%)
Mar 14, 2008 3.670 3.690 3.600 3.630 89,415 -0.06(-1.63%)
Mar 13, 2008 3.750 3.750 3.670 3.690 25,464 -0.06(-1.60%)
Mar 12, 2008 3.740 3.770 3.730 3.750 36,776 +0.04(+1.08%)
Mar 11, 2008 3.650 3.710 3.610 3.710 83,392 +0.06(+1.64%)
Mar 10, 2008 3.610 3.680 3.610 3.650 21,449 +0.00(+0.00%)
Mar 07, 2008 3.730 3.730 3.590 3.650 24,980 +0.00(+0.00%)
Mar 06, 2008 3.600 3.720 3.570 3.650 63,756 +0.09(+2.53%)
Mar 05, 2008 3.600 3.650 3.470 3.560 57,487 -0.02(-0.56%)
Mar 04, 2008 3.570 3.640 3.540 3.580 74,070 +0.03(+0.85%)
Mar 03, 2008 3.550 3.610 3.480 3.550 1,092,597 -0.01(-0.28%)
Feb 29, 2008 3.570 3.590 3.480 3.560 117,449 +0.04(+1.14%)
Feb 28, 2008 3.600 3.600 3.430 3.520 51,333 -0.03(-0.85%)
Feb 27, 2008 3.620 3.620 3.500 3.550 77,900 -0.01(-0.28%)
Feb 26, 2008 3.670 3.700 3.560 3.560 89,836 -0.12(-3.26%)
Feb 25, 2008 3.730 3.730 3.660 3.680 27,323 -0.05(-1.34%)
Feb 22, 2008 3.740 3.870 3.680 3.730 32,440 -0.01(-0.27%)
Feb 21, 2008 3.830 3.830 3.730 3.740 45,740 -0.06(-1.58%)
Feb 20, 2008 3.750 3.840 3.750 3.800 15,370 +0.01(+0.26%)
Feb 19, 2008 3.850 3.870 3.750 3.790 21,281 -0.01(-0.26%)
Feb 18, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 15, 2008 3.820 3.900 3.710 3.800 32,525 -0.05(-1.30%)
Feb 14, 2008 3.760 3.860 3.730 3.850 13,164 +0.07(+1.85%)
Feb 13, 2008 3.760 3.810 3.760 3.780 35,698 -0.01(-0.26%)
Feb 12, 2008 3.770 3.820 3.750 3.790 16,680 -0.08(-2.07%)
Feb 11, 2008 3.820 3.870 3.760 3.870 15,460 +0.06(+1.57%)
Feb 08, 2008 3.720 3.820 3.720 3.810 27,783 -0.08(-2.06%)
Feb 07, 2008 3.770 4.100 3.750 3.890 32,885 +0.09(+2.37%)
Feb 06, 2008 3.840 3.840 3.750 3.800 28,758 +0.00(+0.00%)
Feb 05, 2008 3.720 3.840 3.710 3.800 59,472 +0.09(+2.43%)
Feb 04, 2008 3.750 3.840 3.700 3.710 19,261 -0.09(-2.37%)
Feb 01, 2008 3.770 3.800 3.700 3.800 204,540 +0.03(+0.80%)
Jan 31, 2008 3.650 3.770 3.650 3.770 14,430 +0.06(+1.62%)
Jan 30, 2008 3.800 3.800 3.650 3.710 15,162 -0.03(-0.80%)
Jan 29, 2008 3.700 3.780 3.680 3.740 15,350 +0.00(+0.00%)
Jan 28, 2008 3.660 3.780 3.650 3.740 13,470 +0.07(+1.91%)
Jan 25, 2008 3.750 3.790 3.650 3.670 41,143 -0.08(-2.13%)
Jan 24, 2008 3.780 3.830 3.740 3.750 27,815 +0.02(+0.54%)
Jan 23, 2008 3.700 3.740 3.630 3.730 437,634 -0.04(-1.06%)
Jan 22, 2008 3.500 3.800 3.500 3.770 116,315 +0.04(+1.07%)
Jan 21, 2008 3.770 3.890 3.520 3.730 43,989 -0.22(-5.57%)
Jan 18, 2008 3.900 4.050 3.870 3.950 421,513 +0.05(+1.28%)
Jan 17, 2008 4.110 4.130 3.900 3.900 65,120 -0.23(-5.57%)
Jan 16, 2008 4.020 4.170 4.000 4.130 49,138 -0.05(-1.20%)
Jan 15, 2008 4.150 4.180 4.060 4.180 10,645 -0.02(-0.48%)
Jan 14, 2008 4.090 4.250 4.050 4.200 82,817 +0.11(+2.69%)
Jan 11, 2008 4.200 4.200 4.050 4.090 51,082 -0.11(-2.62%)
Jan 10, 2008 4.100 4.200 4.050 4.200 69,048 +0.07(+1.69%)
Jan 09, 2008 4.230 4.230 4.100 4.130 32,754 -0.07(-1.67%)
Jan 08, 2008 4.360 4.360 4.170 4.200 120,175 +0.06(+1.45%)
Jan 07, 2008 4.170 4.300 4.140 4.140 150,503 -0.11(-2.59%)
Jan 04, 2008 4.190 4.490 4.190 4.250 460,057 +0.05(+1.19%)
Jan 03, 2008 4.150 4.250 4.140 4.200 55,575 +0.05(+1.20%)
Jan 02, 2008 4.150 4.180 4.110 4.150 24,770 -0.01(-0.24%)
Jan 01, 2008 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Dec 31, 2007 4.050 4.240 4.000 4.160 79,850 +0.15(+3.74%)
Dec 28, 2007 4.000 4.050 4.000 4.010 15,990 +0.00(+0.00%)
Dec 27, 2007 3.960 4.050 3.960 4.010 29,630 +0.01(+0.25%)
Dec 26, 2007 3.960 4.040 3.910 4.000 83,741 +0.00(+0.00%)
Dec 24, 2007 3.960 4.040 3.910 4.000 83,741 -0.02(-0.50%)
Dec 21, 2007 4.000 4.050 3.900 4.020 59,176 +0.07(+1.77%)
Dec 20, 2007 3.800 3.950 3.800 3.950 1,577,810 +0.08(+2.07%)
Dec 19, 2007 3.870 3.940 3.800 3.870 56,715 +0.03(+0.78%)
Dec 18, 2007 3.900 3.940 3.820 3.840 23,130 -0.10(-2.54%)
Dec 17, 2007 3.930 3.950 3.920 3.940 27,565 -0.07(-1.75%)
Dec 14, 2007 4.050 4.070 4.000 4.010 54,556 -0.04(-0.99%)
Dec 13, 2007 4.020 4.100 4.000 4.050 62,941 -0.07(-1.70%)
Dec 12, 2007 4.040 4.250 3.940 4.120 281,359 +0.14(+3.52%)
Dec 11, 2007 4.240 4.240 3.940 3.980 99,867 -0.05(-1.24%)
Dec 10, 2007 4.050 4.190 4.020 4.030 55,900 -0.04(-0.98%)
Dec 07, 2007 4.060 4.230 4.060 4.070 66,415 -0.04(-0.97%)
Dec 06, 2007 4.140 4.140 4.050 4.110 44,130 +0.06(+1.48%)
Dec 05, 2007 4.030 4.090 4.030 4.050 87,863 +0.02(+0.50%)
Dec 04, 2007 4.120 4.170 4.030 4.030 284,001 -0.12(-2.89%)
Dec 03, 2007 4.120 4.200 4.120 4.150 138,280 -0.04(-0.95%)
Nov 30, 2007 4.250 4.250 4.170 4.190 131,349 -0.02(-0.48%)
Nov 29, 2007 4.060 4.250 4.050 4.210 708,656 +0.29(+7.40%)
Nov 28, 2007 3.750 3.980 3.720 3.920 450,964 +0.17(+4.53%)
Nov 27, 2007 3.760 3.760 3.660 3.750 78,110 -0.01(-0.27%)
Nov 26, 2007 3.750 3.800 3.750 3.760 56,100 -0.04(-1.05%)
Nov 23, 2007 3.840 3.840 3.750 3.800 73,524 -0.02(-0.52%)
Nov 21, 2007 3.850 3.870 3.810 3.820 37,635 -0.04(-1.04%)
Nov 20, 2007 3.980 4.030 3.850 3.860 71,071 -0.11(-2.77%)
Nov 19, 2007 4.040 4.070 3.950 3.970 58,577 -0.05(-1.24%)
Nov 16, 2007 4.000 4.020 3.870 4.020 441,665 +0.04(+1.01%)
Nov 15, 2007 3.890 3.990 3.890 3.980 62,688 +0.11(+2.84%)
Nov 14, 2007 3.810 3.900 3.760 3.870 33,400 +0.02(+0.52%)
Nov 13, 2007 3.780 3.880 3.700 3.850 117,235 +0.04(+1.05%)
Nov 12, 2007 3.990 3.990 3.800 3.810 103,426 -0.10(-2.56%)
Nov 09, 2007 3.850 3.920 3.750 3.910 64,686 +0.07(+1.82%)
Nov 08, 2007 3.880 3.940 3.810 3.840 77,112 -0.13(-3.27%)
Nov 07, 2007 4.000 4.000 3.720 3.970 271,300 -0.05(-1.24%)
Nov 06, 2007 4.200 4.200 4.000 4.020 453,727 -0.17(-4.06%)
Nov 05, 2007 4.250 4.320 4.160 4.190 92,324 -0.11(-2.56%)
Nov 02, 2007 4.500 4.500 4.300 4.300 47,893 -0.17(-3.80%)
Nov 01, 2007 4.510 4.510 4.430 4.470 77,292 +0.01(+0.22%)
Oct 31, 2007 4.310 4.500 4.300 4.460 53,682 +0.12(+2.76%)
Oct 30, 2007 4.310 4.350 4.300 4.340 20,965 -0.01(-0.23%)
Oct 29, 2007 4.410 4.410 4.320 4.350 43,146 -0.05(-1.14%)
Oct 26, 2007 4.410 4.490 4.400 4.400 24,400 +0.05(+1.15%)
Oct 25, 2007 4.460 4.460 4.350 4.350 299,052 -0.06(-1.36%)
Oct 24, 2007 4.460 4.500 4.400 4.410 27,950 -0.04(-0.90%)
Oct 23, 2007 4.480 4.520 4.450 4.450 92,945 -0.04(-0.89%)
Oct 19, 2007 4.310 4.510 4.310 4.490 32,995 +0.15(+3.46%)
Oct 18, 2007 4.360 4.410 4.300 4.340 218,691 -0.06(-1.36%)
Oct 17, 2007 4.400 4.410 4.400 4.400 65,650 -0.01(-0.23%)
Oct 16, 2007 4.400 4.490 4.400 4.410 50,572 -0.09(-2.00%)
Oct 15, 2007 4.550 4.570 4.460 4.500 78,401 -0.09(-1.96%)
Oct 12, 2007 4.600 4.640 4.580 4.590 26,460 -0.01(-0.22%)
Oct 11, 2007 4.610 4.620 4.600 4.600 86,755 -0.09(-1.92%)
Oct 10, 2007 4.690 4.730 4.600 4.690 74,290 +0.01(+0.21%)
Oct 09, 2007 4.840 4.840 4.600 4.680 26,056 -0.01(-0.21%)
Oct 08, 2007 4.740 4.870 4.690 4.690 191,646 +0.00(+0.00%)
Oct 05, 2007 4.740 4.870 4.690 4.690 191,646 -0.10(-2.09%)
Oct 04, 2007 4.710 4.790 4.480 4.790 181,399 +0.06(+1.27%)
Oct 03, 2007 4.720 4.800 4.700 4.730 216,915 +0.02(+0.42%)
Oct 02, 2007 4.800 4.800 4.580 4.710 229,469 -0.04(-0.84%)
Oct 01, 2007 4.740 4.980 4.650 4.750 138,962 +0.05(+1.06%)
Sep 28, 2007 4.670 4.740 4.660 4.700 30,455 +0.04(+0.86%)
Sep 27, 2007 4.650 4.700 4.590 4.660 16,148 -0.04(-0.85%)
Sep 26, 2007 4.550 4.700 4.380 4.700 177,405 +0.18(+3.98%)
Sep 25, 2007 4.460 4.650 4.460 4.520 86,842 +0.02(+0.44%)
Sep 24, 2007 4.430 4.680 4.250 4.500 133,965 +0.05(+1.12%)
Sep 21, 2007 4.490 4.490 4.400 4.450 46,011 -0.02(-0.45%)
Sep 20, 2007 4.450 4.500 4.350 4.470 48,955 -0.01(-0.22%)
Sep 19, 2007 4.500 4.500 4.400 4.480 68,510 +0.03(+0.67%)
Sep 18, 2007 4.230 4.450 4.090 4.450 184,262 +0.21(+4.95%)
Sep 17, 2007 4.280 4.280 4.200 4.240 25,740 -0.06(-1.40%)
Sep 14, 2007 4.430 4.460 4.250 4.300 47,080 -0.13(-2.93%)
Sep 13, 2007 4.410 4.500 4.370 4.430 70,010 +0.04(+0.91%)
Sep 12, 2007 4.330 4.410 4.300 4.390 46,117 +0.13(+3.05%)
Sep 11, 2007 4.250 4.300 4.180 4.260 161,200 +0.01(+0.24%)
Sep 10, 2007 4.240 4.310 4.220 4.250 159,179 -0.02(-0.47%)
Sep 07, 2007 4.120 4.340 4.050 4.270 116,125 +0.05(+1.18%)
Sep 06, 2007 3.950 4.280 3.940 4.220 640,570 +0.33(+8.48%)
Sep 05, 2007 3.800 3.910 3.800 3.890 11,258 +0.00(+0.00%)
Sep 04, 2007 3.820 3.990 3.740 3.890 80,939 +0.09(+2.37%)
Aug 31, 2007 3.850 3.960 3.750 3.800 117,318 +0.03(+0.80%)
Aug 30, 2007 4.050 4.050 3.710 3.770 52,336 -0.16(-4.07%)
Aug 29, 2007 3.940 3.960 3.800 3.930 48,500 -0.04(-1.01%)
Aug 28, 2007 4.090 4.090 3.900 3.970 36,000 -0.15(-3.64%)
Aug 27, 2007 4.100 4.200 4.090 4.120 33,220 +0.00(+0.00%)
Aug 24, 2007 4.300 4.300 4.060 4.120 49,240 -0.12(-2.83%)
Aug 23, 2007 4.150 4.270 4.000 4.240 458,238 +0.14(+3.41%)
Aug 22, 2007 4.100 4.110 4.070 4.100 202,095 +0.02(+0.49%)
Aug 21, 2007 4.080 4.120 4.000 4.080 251,872 +0.00(+0.00%)
Aug 20, 2007 3.930 4.130 3.910 4.080 97,585 +0.21(+5.43%)
Aug 17, 2007 3.780 3.910 3.700 3.870 72,125 +0.10(+2.65%)
Aug 16, 2007 3.790 3.830 3.690 3.770 87,625 -0.09(-2.33%)
Aug 15, 2007 4.000 4.050 3.770 3.860 253,822 -0.17(-4.22%)
Aug 14, 2007 4.170 4.250 4.030 4.030 153,335 -0.21(-4.95%)
Aug 13, 2007 4.220 4.240 4.130 4.240 31,678 +0.08(+1.92%)
Aug 10, 2007 4.200 4.220 4.050 4.160 102,340 -0.09(-2.12%)
Aug 09, 2007 4.280 4.290 4.200 4.250 47,193 -0.01(-0.23%)
Aug 08, 2007 4.320 4.340 4.120 4.260 87,721 -0.04(-0.93%)
Aug 07, 2007 4.350 4.380 4.210 4.300 94,716 +0.00(+0.00%)
Aug 06, 2007 4.370 4.370 4.300 4.300 23,100 +0.00(+0.00%)
Aug 03, 2007 4.370 4.370 4.300 4.300 23,100 -0.07(-1.60%)
Aug 02, 2007 4.300 4.400 4.200 4.370 2,585,403 +0.03(+0.69%)
Aug 01, 2007 4.300 4.350 4.250 4.340 33,930 +0.01(+0.23%)
Jul 31, 2007 4.220 4.380 4.220 4.330 74,051 +0.08(+1.88%)
Jul 30, 2007 4.320 4.360 4.210 4.250 66,095 -0.11(-2.52%)
Jul 27, 2007 4.420 4.490 4.220 4.360 56,350 +0.00(+0.00%)
Jul 26, 2007 4.630 4.630 4.200 4.360 137,031 -0.20(-4.39%)
Jul 25, 2007 4.610 4.610 4.450 4.560 2,300 -0.11(-2.36%)
Jul 24, 2007 4.670 4.670 4.670 4.670 500 -0.01(-0.21%)
Jul 23, 2007 4.700 4.720 4.590 4.680 63,762 -0.05(-1.06%)
Jul 20, 2007 4.870 4.870 4.650 4.730 62,597 -0.02(-0.42%)
Jul 19, 2007 4.730 4.790 4.660 4.750 184,686 +0.05(+1.06%)
Jul 18, 2007 4.650 4.700 4.560 4.700 153,020 +0.05(+1.08%)
Jul 17, 2007 4.440 4.710 4.440 4.650 461,354 +0.23(+5.20%)
Jul 16, 2007 4.390 4.430 4.350 4.420 25,825 +0.07(+1.61%)
Jul 13, 2007 4.420 4.420 4.350 4.350 61,097 -0.10(-2.25%)
Jul 12, 2007 4.470 4.500 4.360 4.450 180,950 -0.05(-1.11%)
Jul 11, 2007 4.400 4.500 4.320 4.500 162,114 +0.18(+4.17%)
Jul 10, 2007 4.410 4.440 4.280 4.320 55,628 -0.06(-1.37%)
Jul 09, 2007 4.300 4.400 4.260 4.380 42,750 +0.03(+0.69%)
Jul 06, 2007 4.520 4.520 4.330 4.350 39,235 -0.15(-3.33%)
Jul 05, 2007 4.490 4.550 4.350 4.500 36,138 +0.03(+0.67%)
Jul 03, 2007 4.400 4.500 4.350 4.470 18,691 +0.10(+2.29%)
Jul 02, 2007 4.400 4.550 4.350 4.370 125,217 +0.00(+0.00%)
Jun 29, 2007 4.400 4.550 4.350 4.370 125,217 -0.02(-0.46%)
Jun 28, 2007 4.530 4.550 4.390 4.390 37,285 -0.11(-2.44%)
Jun 27, 2007 4.500 4.500 4.350 4.500 272,784 +0.00(+0.00%)
Jun 26, 2007 4.270 4.500 4.270 4.500 1,117,857 +0.15(+3.45%)
Jun 25, 2007 4.340 4.430 4.230 4.350 482,246 -0.05(-1.14%)
Jun 22, 2007 4.500 4.510 4.400 4.400 163,622 -0.15(-3.30%)
Jun 21, 2007 4.580 4.590 4.500 4.550 66,859 -0.01(-0.22%)
Jun 20, 2007 4.550 4.600 4.550 4.560 46,065 +0.01(+0.22%)
Jun 19, 2007 4.650 4.690 4.550 4.550 29,934 -0.13(-2.78%)
Jun 18, 2007 4.670 4.710 4.600 4.680 119,230 +0.00(+0.00%)
Jun 15, 2007 4.620 4.700 4.510 4.680 75,315 -0.01(-0.21%)
Jun 14, 2007 4.610 4.700 4.500 4.690 117,416 +0.01(+0.21%)
Jun 13, 2007 4.700 4.720 4.650 4.680 120,285 +0.03(+0.65%)
Jun 12, 2007 4.640 4.650 4.560 4.650 31,458 +0.01(+0.22%)
Jun 11, 2007 4.640 4.770 4.630 4.640 83,634 -0.03(-0.64%)
Jun 08, 2007 4.600 4.700 4.580 4.670 239,500 +0.07(+1.52%)
Jun 07, 2007 4.680 4.710 4.560 4.600 974,791 -0.10(-2.13%)
Jun 06, 2007 4.610 4.720 4.570 4.700 81,205 +0.00(+0.00%)
Jun 05, 2007 4.650 4.730 4.550 4.700 182,462 -0.01(-0.21%)
Jun 04, 2007 4.610 4.770 4.610 4.710 165,653 +0.06(+1.29%)
Jun 01, 2007 4.670 4.680 4.560 4.650 144,950 -0.06(-1.27%)
May 31, 2007 4.550 4.750 4.490 4.710 559,935 +0.18(+3.97%)
May 30, 2007 4.590 4.650 4.400 4.530 897,495 -0.06(-1.31%)
May 29, 2007 4.650 4.710 4.500 4.590 199,695 -0.07(-1.50%)
May 25, 2007 4.650 4.660 4.550 4.660 596,645 -0.01(-0.21%)
May 24, 2007 4.940 4.940 4.230 4.670 912,499 -0.24(-4.89%)
May 23, 2007 4.920 4.920 4.870 4.910 22,345 -0.07(-1.41%)
May 22, 2007 4.940 4.980 4.910 4.980 11,343 +0.13(+2.68%)
May 21, 2007 4.910 4.950 4.850 4.850 47,900 +0.00(+0.00%)
May 18, 2007 4.910 4.950 4.850 4.850 47,900 -0.09(-1.82%)
May 17, 2007 4.900 4.940 4.900 4.940 17,899 +0.07(+1.44%)
May 16, 2007 4.960 5.030 4.850 4.870 52,469 -0.08(-1.62%)
May 15, 2007 5.000 5.020 4.950 4.950 122,817 -0.08(-1.59%)
May 14, 2007 5.010 5.050 4.980 5.030 69,786 -0.02(-0.40%)
May 11, 2007 5.010 5.050 5.000 5.050 249,034 +0.05(+1.00%)
May 10, 2007 5.070 5.070 5.000 5.000 59,553 -0.07(-1.38%)
May 09, 2007 5.000 5.070 5.000 5.070 81,474 +0.07(+1.40%)
May 08, 2007 5.050 5.070 5.000 5.000 42,839 -0.07(-1.38%)
May 07, 2007 5.080 5.080 5.040 5.070 16,588 +0.02(+0.40%)
May 04, 2007 5.050 5.090 5.030 5.050 81,563 +0.01(+0.20%)
May 03, 2007 5.070 5.070 5.010 5.040 62,123 -0.03(-0.59%)
May 02, 2007 4.960 5.070 4.960 5.070 131,600 +0.09(+1.81%)
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.