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

Descartes Sys Group (TSX: DSG )

133.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2010 6.180 6.360 6.150 6.250 237,342 +0.04(+0.64%)
Apr 29, 2010 6.250 6.250 6.120 6.210 107,479 +0.01(+0.16%)
Apr 28, 2010 6.050 6.200 6.000 6.200 697,056 +0.08(+1.31%)
Apr 27, 2010 6.160 6.160 5.940 6.120 47,403 -0.04(-0.65%)
Apr 26, 2010 6.150 6.200 6.150 6.160 58,790 +0.02(+0.33%)
Apr 23, 2010 6.150 6.160 6.030 6.140 168,499 +0.00(+0.00%)
Apr 22, 2010 6.190 6.200 6.140 6.140 77,407 -0.06(-0.97%)
Apr 21, 2010 6.190 6.200 6.150 6.200 92,844 +0.01(+0.16%)
Apr 20, 2010 6.230 6.230 6.170 6.190 222,825 -0.06(-0.96%)
Apr 19, 2010 6.300 6.300 6.240 6.250 10,041 -0.05(-0.79%)
Apr 16, 2010 6.300 6.300 6.240 6.300 45,826 -0.05(-0.79%)
Apr 15, 2010 6.280 6.350 6.280 6.350 3,083 +0.05(+0.79%)
Apr 14, 2010 6.350 6.350 6.290 6.300 44,304 -0.02(-0.32%)
Apr 13, 2010 6.250 6.350 6.250 6.320 4,352 +0.01(+0.16%)
Apr 12, 2010 6.220 6.360 6.220 6.310 35,295 -0.02(-0.32%)
Apr 09, 2010 6.390 6.400 6.280 6.330 78,354 -0.07(-1.09%)
Apr 08, 2010 6.390 6.400 6.200 6.400 74,124 +0.01(+0.16%)
Apr 07, 2010 6.350 6.400 6.200 6.390 102,000 +0.05(+0.79%)
Apr 06, 2010 6.200 6.340 6.150 6.340 803,158 -0.06(-0.94%)
Apr 05, 2010 6.470 6.500 6.370 6.400 56,757 -0.10(-1.54%)
Apr 01, 2010 6.500 6.500 6.500 0 -0.06(-0.91%)
Mar 31, 2010 6.620 6.650 6.370 6.560 75,509 -0.03(-0.46%)
Mar 30, 2010 6.700 6.760 6.550 6.590 24,875 -0.11(-1.64%)
Mar 29, 2010 6.850 6.880 6.700 6.700 28,916 -0.12(-1.76%)
Mar 26, 2010 6.800 6.950 6.800 6.820 59,067 +0.02(+0.29%)
Mar 25, 2010 6.500 6.800 6.500 6.800 135,779 +0.28(+4.29%)
Mar 24, 2010 6.470 6.540 6.470 6.520 90,083 +0.07(+1.09%)
Mar 23, 2010 6.350 6.450 6.350 6.450 21,244 +0.10(+1.57%)
Mar 22, 2010 6.440 6.440 6.300 6.350 66,049 -0.03(-0.47%)
Mar 19, 2010 6.550 6.550 6.360 6.380 25,353 -0.11(-1.69%)
Mar 18, 2010 6.500 6.650 6.400 6.490 60,690 +0.06(+0.93%)
Mar 17, 2010 6.330 6.430 6.300 6.430 55,691 +0.13(+2.06%)
Mar 16, 2010 6.250 6.400 6.250 6.300 49,538 +0.12(+1.94%)
Mar 15, 2010 6.250 6.200 6.180 6.180 110,473 -0.08(-1.28%)
Mar 12, 2010 6.310 6.310 6.220 6.260 73,255 -0.06(-0.95%)
Mar 11, 2010 6.200 6.350 6.200 6.320 195,892 -0.08(-1.25%)
Mar 10, 2010 6.350 6.400 6.200 6.400 209,275 +0.05(+0.79%)
Mar 09, 2010 6.340 6.350 6.250 6.350 70,115 +0.02(+0.32%)
Mar 08, 2010 6.350 6.350 6.230 6.330 69,601 +0.00(+0.00%)
Mar 05, 2010 6.360 6.360 6.270 6.330 79,453 +0.02(+0.32%)
Mar 04, 2010 6.410 6.410 6.300 6.310 9,925 -0.09(-1.41%)
Mar 03, 2010 6.500 6.500 6.380 6.400 11,220 -0.05(-0.78%)
Mar 02, 2010 6.550 6.550 6.390 6.450 53,336 -0.01(-0.15%)
Mar 01, 2010 6.600 6.650 6.390 6.460 31,801 -0.07(-1.07%)
Feb 26, 2010 6.380 6.580 6.330 6.530 296,166 +0.13(+2.03%)
Feb 25, 2010 6.300 6.430 6.210 6.400 112,165 +0.03(+0.47%)
Feb 24, 2010 6.010 6.470 6.000 6.370 390,575 +0.27(+4.43%)
Feb 23, 2010 6.150 6.150 5.980 6.100 221,413 -0.07(-1.13%)
Feb 22, 2010 6.210 6.210 6.140 6.170 70,671 -0.01(-0.16%)
Feb 19, 2010 6.210 6.240 6.170 6.180 22,057 -0.03(-0.48%)
Feb 18, 2010 6.290 6.290 6.200 6.210 21,493 -0.10(-1.58%)
Feb 17, 2010 6.420 6.420 6.270 6.310 78,410 -0.11(-1.71%)
Feb 16, 2010 6.430 6.440 6.320 6.420 93,062 +0.00(+0.00%)
Feb 12, 2010 6.420 6.420 6.420 0 -0.02(-0.31%)
Feb 11, 2010 6.410 6.450 6.400 6.440 45,380 -0.01(-0.16%)
Feb 10, 2010 6.400 6.480 6.350 6.450 29,622 +0.01(+0.16%)
Feb 09, 2010 6.270 6.490 6.190 6.440 98,336 +0.16(+2.55%)
Feb 08, 2010 6.260 6.380 6.180 6.280 94,534 -0.01(-0.16%)
Feb 05, 2010 6.250 6.300 6.100 6.290 120,814 +0.04(+0.64%)
Feb 04, 2010 6.250 6.280 6.000 6.250 249,008 +0.00(+0.00%)
Feb 03, 2010 6.330 6.400 6.250 6.250 563,289 -0.13(-2.04%)
Feb 02, 2010 6.380 6.400 6.300 6.380 706,466 +0.03(+0.47%)
Feb 01, 2010 6.300 6.380 6.280 6.350 171,016 +0.03(+0.47%)
Jan 29, 2010 6.430 6.440 6.320 6.320 259,869 -0.09(-1.40%)
Jan 28, 2010 6.440 6.440 6.300 6.410 59,328 +0.01(+0.16%)
Jan 27, 2010 6.440 6.450 6.350 6.400 78,516 -0.04(-0.62%)
Jan 26, 2010 6.420 6.450 6.360 6.440 58,505 +0.04(+0.63%)
Jan 25, 2010 6.400 6.500 6.400 6.400 83,962 +0.04(+0.63%)
Jan 22, 2010 6.300 6.380 6.210 6.360 149,562 -0.03(-0.47%)
Jan 21, 2010 6.370 6.430 6.200 6.390 53,121 -0.03(-0.47%)
Jan 20, 2010 6.400 6.420 6.160 6.420 610,275 -0.02(-0.31%)
Jan 19, 2010 6.550 6.550 6.430 6.440 29,152 -0.08(-1.23%)
Jan 18, 2010 6.520 6.630 6.510 6.520 19,238 +0.01(+0.15%)
Jan 15, 2010 6.650 6.650 6.480 6.510 1,077,260 -0.16(-2.40%)
Jan 14, 2010 6.700 6.800 6.600 6.670 525,859 -0.03(-0.45%)
Jan 13, 2010 6.590 6.700 6.500 6.700 915,840 +0.15(+2.29%)
Jan 12, 2010 6.400 6.600 6.400 6.550 504,408 +0.14(+2.18%)
Jan 11, 2010 6.280 6.430 6.200 6.410 199,651 +0.14(+2.23%)
Jan 08, 2010 6.210 6.300 6.200 6.270 111,546 +0.09(+1.46%)
Jan 07, 2010 6.220 6.320 6.180 6.180 69,021 -0.04(-0.64%)
Jan 06, 2010 6.250 6.270 6.200 6.220 133,660 -0.06(-0.96%)
Jan 05, 2010 6.280 6.280 6.150 6.280 196,205 +0.00(+0.00%)
Jan 04, 2010 6.350 6.350 6.150 6.280 46,582 -0.04(-0.63%)
Dec 31, 2009 6.320 6.320 6.320 0 +0.05(+0.80%)
Dec 30, 2009 6.300 6.350 6.250 6.270 152,857 +0.01(+0.16%)
Dec 29, 2009 6.160 6.380 6.150 6.260 42,907 +0.10(+1.62%)
Dec 24, 2009 6.200 6.230 6.150 6.160 14,672 +0.00(+0.00%)
Dec 23, 2009 6.200 6.220 6.150 6.160 33,210 +0.00(+0.00%)
Dec 22, 2009 6.120 6.190 6.010 6.160 352,524 +0.03(+0.49%)
Dec 21, 2009 6.100 6.150 6.020 6.130 90,715 +0.02(+0.33%)
Dec 18, 2009 6.150 6.190 6.080 6.110 27,978 +0.03(+0.49%)
Dec 17, 2009 6.140 6.150 6.000 6.080 37,908 -0.06(-0.98%)
Dec 16, 2009 5.900 6.150 5.900 6.140 85,803 +0.29(+4.96%)
Dec 15, 2009 6.000 6.000 5.850 5.850 25,806 -0.15(-2.50%)
Dec 14, 2009 5.650 6.070 5.990 6.000 229,352 +0.36(+6.38%)
Dec 11, 2009 5.700 5.700 5.560 5.640 94,814 -0.02(-0.35%)
Dec 10, 2009 5.560 5.700 5.550 5.660 44,042 +0.08(+1.43%)
Dec 09, 2009 5.510 5.580 5.400 5.580 84,783 -0.01(-0.18%)
Dec 08, 2009 5.500 5.590 5.300 5.590 727,458 +0.06(+1.08%)
Dec 07, 2009 5.550 5.600 5.500 5.530 72,340 -0.07(-1.25%)
Dec 04, 2009 5.670 5.670 5.400 5.600 116,116 +0.00(+0.00%)
Dec 03, 2009 5.570 5.600 5.550 5.600 86,623 +0.02(+0.36%)
Dec 02, 2009 5.750 5.750 5.470 5.580 282,924 -0.01(-0.18%)
Dec 01, 2009 5.200 5.700 5.200 5.590 348,372 +0.39(+7.50%)
Nov 30, 2009 5.250 5.270 5.200 5.200 341,847 +0.00(+0.00%)
Nov 27, 2009 5.270 5.280 5.170 5.200 50,685 -0.07(-1.33%)
Nov 26, 2009 5.290 5.320 5.270 5.270 7,347 -0.10(-1.86%)
Nov 25, 2009 5.330 5.460 5.330 5.370 19,392 +0.03(+0.56%)
Nov 24, 2009 5.350 5.350 5.280 5.340 67,950 -0.01(-0.19%)
Nov 23, 2009 5.320 5.400 5.250 5.350 91,457 +0.02(+0.38%)
Nov 20, 2009 5.550 5.550 5.330 5.330 151,111 -0.26(-4.65%)
Nov 19, 2009 5.680 5.680 5.500 5.590 366,196 -0.05(-0.89%)
Nov 18, 2009 5.680 5.680 5.540 5.640 31,218 -0.02(-0.35%)
Nov 17, 2009 5.710 5.750 5.630 5.660 110,676 -0.02(-0.35%)
Nov 16, 2009 5.750 5.750 5.680 5.680 53,926 +0.00(+0.00%)
Nov 13, 2009 5.650 5.730 5.660 5.680 7,061 +0.02(+0.35%)
Nov 12, 2009 5.800 5.800 5.650 5.660 117,724 -0.07(-1.22%)
Nov 11, 2009 5.700 5.750 5.670 5.730 666,619 +0.08(+1.42%)
Nov 10, 2009 5.660 5.690 5.650 5.650 9,186 -0.01(-0.18%)
Nov 09, 2009 5.650 5.800 5.600 5.660 208,466 +0.04(+0.71%)
Nov 06, 2009 5.690 5.690 5.600 5.620 44,015 -0.03(-0.53%)
Nov 05, 2009 5.750 5.770 5.650 5.650 107,709 -0.07(-1.22%)
Nov 04, 2009 5.600 5.750 5.600 5.720 108,298 +0.09(+1.60%)
Nov 03, 2009 5.550 5.650 5.470 5.630 135,950 +0.03(+0.54%)
Nov 02, 2009 5.630 5.650 5.540 5.600 103,838 -0.01(-0.18%)
Oct 30, 2009 5.750 5.750 5.600 5.610 61,826 -0.14(-2.43%)
Oct 29, 2009 5.690 5.790 5.600 5.750 117,230 +0.12(+2.13%)
Oct 28, 2009 5.740 5.750 5.510 5.630 156,834 -0.08(-1.40%)
Oct 27, 2009 5.660 5.740 5.650 5.710 28,656 +0.06(+1.06%)
Oct 26, 2009 5.700 5.780 5.650 5.650 30,466 -0.05(-0.88%)
Oct 23, 2009 5.820 5.770 5.650 5.700 57,545 -0.12(-2.06%)
Oct 22, 2009 5.880 5.880 5.760 5.820 176,972 -0.05(-0.85%)
Oct 21, 2009 5.760 5.900 5.760 5.870 67,928 +0.06(+1.03%)
Oct 20, 2009 5.840 5.900 5.760 5.810 124,457 -0.04(-0.68%)
Oct 19, 2009 5.760 5.850 5.750 5.850 43,455 +0.06(+1.04%)
Oct 16, 2009 5.760 5.820 5.730 5.790 18,054 +0.00(+0.00%)
Oct 15, 2009 5.860 5.900 5.750 5.790 155,647 -0.06(-1.03%)
Oct 14, 2009 5.900 5.900 5.850 5.850 75,504 -0.01(-0.17%)
Oct 13, 2009 5.860 5.920 5.770 5.860 134,867 -0.04(-0.68%)
Oct 09, 2009 5.890 5.940 5.840 5.900 173,329 -0.06(-1.01%)
Oct 08, 2009 5.990 6.000 5.900 5.960 257,898 -0.03(-0.50%)
Oct 07, 2009 6.000 6.000 5.910 5.990 109,282 +0.02(+0.34%)
Oct 06, 2009 6.000 6.100 5.750 5.970 307,593 +0.00(+0.00%)
Oct 05, 2009 6.000 6.100 5.950 5.970 353,166 +0.03(+0.51%)
Oct 02, 2009 5.900 5.940 5.830 5.940 280,858 -0.01(-0.17%)
Oct 01, 2009 6.100 6.120 5.900 5.950 267,517 +0.05(+0.85%)
Sep 30, 2009 6.090 6.150 5.890 5.900 463,982 -0.21(-3.44%)
Sep 29, 2009 5.850 6.130 5.670 6.110 802,818 +0.05(+0.83%)
Sep 28, 2009 6.000 6.250 5.950 6.060 822,533 +0.19(+3.24%)
Sep 25, 2009 5.830 6.010 5.750 5.870 1,928,067 +0.07(+1.21%)
Sep 24, 2009 5.790 5.830 5.750 5.800 49,820 +0.05(+0.87%)
Sep 23, 2009 5.720 5.750 5.670 5.750 476,419 +0.00(+0.00%)
Sep 22, 2009 5.750 5.750 5.710 5.750 90,097 +0.00(+0.00%)
Sep 21, 2009 5.700 5.840 5.670 5.750 86,383 +0.03(+0.52%)
Sep 18, 2009 5.700 5.900 4.540 5.720 437,454 +0.00(+0.00%)
Sep 17, 2009 5.750 5.810 5.680 5.720 550,079 -0.03(-0.52%)
Sep 16, 2009 5.700 5.780 5.610 5.750 292,830 +0.10(+1.77%)
Sep 15, 2009 5.400 5.700 5.400 5.650 352,171 +0.20(+3.67%)
Sep 14, 2009 5.600 5.600 5.450 5.450 153,589 -0.20(-3.54%)
Sep 11, 2009 5.650 5.750 5.500 5.650 614,112 +0.21(+3.86%)
Sep 10, 2009 5.100 5.490 5.050 5.440 1,376,749 +0.43(+8.58%)
Sep 09, 2009 4.900 5.100 4.810 5.010 463,963 +0.20(+4.16%)
Sep 08, 2009 4.700 4.900 4.700 4.810 163,325 +0.04(+0.84%)
Sep 04, 2009 4.730 4.800 4.670 4.770 72,405 +0.05(+1.06%)
Sep 03, 2009 4.710 4.740 4.650 4.720 296,949 -0.01(-0.21%)
Sep 02, 2009 4.750 4.750 4.700 4.730 13,850 -0.01(-0.21%)
Sep 01, 2009 4.800 4.830 4.700 4.740 309,809 -0.16(-3.27%)
Aug 31, 2009 4.880 5.200 4.620 4.900 183,434 -0.20(-3.92%)
Aug 28, 2009 4.920 5.180 4.850 5.100 203,712 +0.20(+4.08%)
Aug 27, 2009 4.650 4.950 4.650 4.900 50,016 +0.23(+4.93%)
Aug 26, 2009 4.640 4.690 4.590 4.670 121,492 +0.00(+0.00%)
Aug 25, 2009 4.600 4.680 4.600 4.670 28,682 +0.06(+1.30%)
Aug 24, 2009 4.560 4.630 4.560 4.610 192,762 +0.04(+0.88%)
Aug 21, 2009 4.520 4.600 4.520 4.570 11,238 -0.01(-0.22%)
Aug 20, 2009 4.570 4.580 4.520 4.580 361,191 -0.02(-0.43%)
Aug 19, 2009 4.500 4.650 4.500 4.600 109,947 +0.10(+2.22%)
Aug 18, 2009 4.500 4.520 4.490 4.500 613,900 -0.02(-0.44%)
Aug 17, 2009 4.600 4.600 4.500 4.520 21,723 -0.08(-1.74%)
Aug 14, 2009 4.400 4.730 4.350 4.600 553,432 +0.27(+6.24%)
Aug 13, 2009 4.400 4.400 4.330 4.330 27,635 -0.06(-1.37%)
Aug 12, 2009 4.380 4.400 4.360 4.390 13,035 +0.06(+1.39%)
Aug 11, 2009 4.390 4.400 4.320 4.330 7,953 +0.00(+0.00%)
Aug 10, 2009 4.350 4.350 4.300 4.330 317,468 +0.00(+0.00%)
Aug 07, 2009 4.300 4.330 4.260 4.330 142,186 +0.07(+1.64%)
Aug 06, 2009 4.250 4.290 4.250 4.260 35,949 +0.01(+0.24%)
Aug 05, 2009 4.260 4.350 4.250 4.250 5,525 -0.07(-1.62%)
Aug 04, 2009 4.440 4.450 4.300 4.320 126,437 -0.11(-2.48%)
Jul 31, 2009 4.400 4.440 4.390 4.430 57,885 -0.02(-0.45%)
Jul 30, 2009 4.370 4.600 4.370 4.450 147,061 +0.06(+1.37%)
Jul 29, 2009 4.320 4.400 4.290 4.390 10,505 +0.05(+1.15%)
Jul 28, 2009 4.300 4.390 4.300 4.340 8,520 -0.04(-0.91%)
Jul 27, 2009 4.380 4.380 4.340 4.380 38,350 -0.01(-0.23%)
Jul 24, 2009 4.380 4.400 4.300 4.390 286,055 -0.01(-0.23%)
Jul 23, 2009 4.350 4.430 4.300 4.400 102,709 +0.00(+0.00%)
Jul 22, 2009 4.400 4.400 4.350 4.400 31,700 -0.03(-0.68%)
Jul 21, 2009 4.430 4.430 4.430 4.430 2,125 -0.02(-0.45%)
Jul 20, 2009 4.410 4.450 4.410 4.450 28,536 +0.00(+0.00%)
Jul 17, 2009 4.410 4.450 4.410 4.450 55,965 +0.00(+0.00%)
Jul 16, 2009 4.420 4.450 4.370 4.450 34,770 +0.00(+0.00%)
Jul 15, 2009 4.450 4.470 4.400 4.450 125,090 +0.01(+0.23%)
Jul 14, 2009 4.300 4.440 4.300 4.440 45,570 +0.09(+2.07%)
Jul 13, 2009 4.300 4.350 4.230 4.350 231,800 +0.00(+0.00%)
Jul 10, 2009 4.310 4.350 4.300 4.350 123,125 +0.04(+0.93%)
Jul 09, 2009 4.400 4.410 4.280 4.310 41,332 -0.09(-2.05%)
Jul 08, 2009 4.460 4.460 4.180 4.400 108,412 -0.02(-0.45%)
Jul 07, 2009 4.410 4.500 4.360 4.420 52,116 +0.01(+0.23%)
Jul 06, 2009 4.500 4.500 4.400 4.410 15,430 -0.09(-2.00%)
Jul 03, 2009 4.410 4.500 4.410 4.500 4,961 +0.00(+0.00%)
Jul 02, 2009 4.450 4.510 4.420 4.500 32,230 +0.05(+1.12%)
Jun 30, 2009 4.540 4.540 4.400 4.450 27,241 +0.00(+0.00%)
Jun 29, 2009 4.600 4.600 4.450 4.450 61,034 -0.10(-2.20%)
Jun 26, 2009 4.550 4.560 4.450 4.550 144,539 +0.00(+0.00%)
Jun 25, 2009 4.500 4.600 4.350 4.550 136,628 +0.00(+0.00%)
Jun 24, 2009 4.500 4.550 4.480 4.550 65,129 +0.05(+1.11%)
Jun 23, 2009 4.350 4.620 4.350 4.500 27,980 +0.07(+1.58%)
Jun 22, 2009 4.580 4.580 4.300 4.430 10,689 -0.15(-3.28%)
Jun 19, 2009 4.450 4.580 4.450 4.580 155,170 +0.18(+4.09%)
Jun 18, 2009 4.390 4.430 4.240 4.400 96,984 +0.10(+2.33%)
Jun 17, 2009 4.400 4.470 4.250 4.300 74,819 -0.12(-2.71%)
Jun 16, 2009 4.540 4.540 4.400 4.420 15,599 -0.03(-0.67%)
Jun 15, 2009 4.460 4.460 4.400 4.450 7,200 +0.00(+0.00%)
Jun 12, 2009 4.590 4.590 4.380 4.450 9,061 -0.02(-0.45%)
Jun 11, 2009 4.510 4.520 4.470 4.470 21,110 -0.05(-1.11%)
Jun 10, 2009 4.640 4.640 4.490 4.520 61,965 -0.05(-1.09%)
Jun 09, 2009 4.490 4.650 4.490 4.570 585,832 +0.08(+1.78%)
Jun 08, 2009 4.500 4.550 4.470 4.490 92,540 -0.03(-0.66%)
Jun 05, 2009 4.380 4.660 4.380 4.520 955,607 +0.14(+3.20%)
Jun 04, 2009 4.350 4.450 4.330 4.380 27,624 -0.01(-0.23%)
Jun 03, 2009 4.380 4.450 4.330 4.390 89,357 +0.09(+2.09%)
Jun 02, 2009 4.300 4.400 4.250 4.300 80,180 +0.05(+1.18%)
Jun 01, 2009 4.380 4.380 4.240 4.250 115,258 -0.05(-1.16%)
May 29, 2009 4.390 4.390 4.240 4.300 555,013 +0.05(+1.18%)
May 28, 2009 3.940 4.290 3.920 4.250 741,508 +0.35(+8.97%)
May 27, 2009 3.880 3.900 3.860 3.900 22,908 +0.00(+0.00%)
May 26, 2009 3.900 3.900 3.880 3.900 5,100 +0.00(+0.00%)
May 25, 2009 3.950 3.950 3.880 3.900 191,500 -0.03(-0.76%)
May 22, 2009 3.920 3.930 3.900 3.930 234,354 +0.02(+0.51%)
May 21, 2009 4.000 4.000 3.900 3.910 52,281 +0.00(+0.00%)
May 20, 2009 3.920 3.950 3.900 3.910 35,021 -0.02(-0.51%)
May 19, 2009 3.930 3.950 3.900 3.930 41,800 +0.03(+0.77%)
May 15, 2009 3.910 4.000 3.900 3.900 21,975 -0.01(-0.26%)
May 14, 2009 3.960 3.960 3.860 3.910 10,941 -0.03(-0.76%)
May 13, 2009 4.000 4.000 3.860 3.940 14,734 -0.12(-2.96%)
May 12, 2009 4.160 4.200 4.010 4.060 30,610 -0.06(-1.46%)
May 11, 2009 3.920 4.150 3.920 4.120 61,613 +0.22(+5.64%)
May 08, 2009 3.850 3.910 3.800 3.900 6,935 -0.01(-0.26%)
May 07, 2009 3.930 3.930 3.880 3.910 10,373 +0.00(+0.00%)
May 06, 2009 3.900 3.920 3.900 3.910 57,990 +0.01(+0.26%)
May 05, 2009 3.910 3.930 3.900 3.900 23,465 -0.02(-0.51%)
May 04, 2009 3.970 3.970 3.900 3.920 75,845 +0.01(+0.26%)
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.