Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costar Group Inc
(NQ:
CSGP
)
76.21
-0.84 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
5.558
5.794
5.526
5.750
2,628,840
+0.22(+4.07%)
Oct 30, 2007
5.675
5.778
5.504
5.525
2,742,790
-0.17(-3.07%)
Oct 29, 2007
5.810
5.900
5.670
5.700
3,933,790
-0.08(-1.30%)
Oct 26, 2007
5.836
5.928
5.674
5.775
3,012,730
+0.04(+0.70%)
Oct 25, 2007
5.928
6.119
5.700
5.735
5,686,620
-0.39(-6.41%)
Oct 24, 2007
5.892
6.128
5.781
6.128
2,393,650
+0.17(+2.89%)
Oct 23, 2007
5.907
5.976
5.761
5.956
742,780
+0.11(+1.83%)
Oct 22, 2007
5.740
5.877
5.633
5.849
1,196,000
+0.11(+1.85%)
Oct 19, 2007
6.154
6.154
5.732
5.743
1,506,570
-0.42(-6.85%)
Oct 18, 2007
6.053
6.165
6.017
6.165
592,200
+0.09(+1.45%)
Oct 17, 2007
6.108
6.160
5.957
6.077
728,070
+0.04(+0.65%)
Oct 16, 2007
6.014
6.107
5.983
6.038
623,320
+0.02(+0.35%)
Oct 15, 2007
6.042
6.062
5.953
6.017
732,230
-0.03(-0.55%)
Oct 12, 2007
6.048
6.159
5.999
6.050
1,064,330
-0.00(-0.03%)
Oct 11, 2007
6.140
6.288
5.968
6.052
1,773,470
-0.07(-1.13%)
Oct 10, 2007
6.124
6.126
6.048
6.121
1,161,770
-0.04(-0.63%)
Oct 09, 2007
6.147
6.164
6.026
6.160
538,110
+0.06(+1.05%)
Oct 08, 2007
6.071
6.194
6.054
6.096
787,890
-0.00(-0.02%)
Oct 05, 2007
5.975
6.169
5.947
6.097
1,337,460
+0.18(+3.08%)
Oct 04, 2007
5.879
5.975
5.757
5.915
582,170
+0.07(+1.21%)
Oct 03, 2007
5.872
6.053
5.828
5.844
1,623,880
-0.06(-0.95%)
Oct 02, 2007
5.673
5.983
5.617
5.900
4,202,340
+0.25(+4.37%)
Oct 01, 2007
5.347
5.684
5.347
5.653
1,499,220
+0.31(+5.76%)
Sep 28, 2007
5.423
5.461
5.300
5.345
996,450
-0.09(-1.66%)
Sep 27, 2007
5.398
5.460
5.356
5.435
267,050
+0.07(+1.30%)
Sep 26, 2007
5.399
5.465
5.330
5.365
381,200
+0.00(+0.07%)
Sep 25, 2007
5.301
5.409
5.241
5.361
1,055,470
+0.02(+0.30%)
Sep 24, 2007
5.282
5.462
5.282
5.345
1,067,080
+0.05(+0.96%)
Sep 21, 2007
5.305
5.382
5.283
5.294
2,236,110
-0.01(-0.11%)
Sep 20, 2007
5.450
5.450
5.284
5.300
876,740
-0.17(-3.02%)
Sep 19, 2007
5.498
5.524
5.389
5.465
1,023,010
+0.02(+0.33%)
Sep 18, 2007
5.172
5.529
5.090
5.447
2,287,620
+0.30(+5.93%)
Sep 17, 2007
5.271
5.271
5.139
5.142
1,551,020
-0.13(-2.52%)
Sep 14, 2007
5.167
5.313
5.083
5.275
1,515,220
+0.08(+1.46%)
Sep 13, 2007
5.282
5.282
5.184
5.199
1,251,980
-0.05(-0.91%)
Sep 12, 2007
5.077
5.305
5.026
5.247
4,087,530
+0.09(+1.76%)
Sep 11, 2007
5.193
5.241
5.125
5.156
2,355,370
-0.00(-0.02%)
Sep 10, 2007
5.193
5.240
5.049
5.157
691,970
-0.01(-0.27%)
Sep 07, 2007
5.225
5.225
5.145
5.171
1,229,730
-0.13(-2.42%)
Sep 06, 2007
5.437
5.437
5.278
5.299
1,182,010
-0.13(-2.41%)
Sep 05, 2007
5.464
5.487
5.354
5.430
1,508,490
-0.09(-1.65%)
Sep 04, 2007
5.471
5.570
5.470
5.521
793,220
+0.02(+0.33%)
Aug 31, 2007
5.541
5.553
5.454
5.503
796,630
+0.04(+0.71%)
Aug 30, 2007
5.384
5.520
5.370
5.464
796,570
+0.01(+0.20%)
Aug 29, 2007
5.367
5.454
5.284
5.453
1,131,410
+0.11(+2.06%)
Aug 28, 2007
5.417
5.451
5.338
5.343
1,061,500
-0.12(-2.21%)
Aug 27, 2007
5.589
5.589
5.444
5.464
1,838,480
-0.15(-2.74%)
Aug 24, 2007
5.586
5.630
5.538
5.618
1,924,690
+0.02(+0.43%)
Aug 23, 2007
5.793
5.793
5.580
5.594
2,205,210
-0.17(-2.87%)
Aug 22, 2007
5.654
5.770
5.592
5.759
1,210,180
+0.16(+2.78%)
Aug 21, 2007
5.528
5.639
5.512
5.603
693,640
+0.02(+0.30%)
Aug 20, 2007
5.674
5.697
5.502
5.586
951,510
-0.06(-1.13%)
Aug 17, 2007
5.704
5.704
5.553
5.650
2,607,200
+0.17(+3.01%)
Aug 16, 2007
5.594
5.739
5.344
5.485
3,463,780
-0.11(-2.05%)
Aug 15, 2007
5.519
5.712
5.519
5.600
1,972,280
+0.06(+1.12%)
Aug 14, 2007
5.569
5.661
5.526
5.538
2,013,280
-0.02(-0.38%)
Aug 13, 2007
5.658
5.692
5.516
5.559
2,274,910
-0.01(-0.20%)
Aug 10, 2007
5.731
5.840
5.518
5.570
5,237,140
-0.15(-2.66%)
Aug 09, 2007
5.613
6.277
5.613
5.722
6,183,550
+0.02(+0.39%)
Aug 08, 2007
5.568
6.310
5.456
5.700
8,662,450
+0.18(+3.22%)
Aug 07, 2007
5.341
5.585
5.337
5.522
2,141,260
+0.14(+2.60%)
Aug 06, 2007
5.204
5.395
5.182
5.382
2,298,480
+0.21(+4.04%)
Aug 03, 2007
5.147
5.350
5.118
5.173
2,871,940
-0.14(-2.58%)
Aug 02, 2007
5.079
5.313
5.079
5.310
1,962,430
+0.24(+4.73%)
Aug 01, 2007
5.085
5.140
4.990
5.070
2,688,620
-0.03(-0.59%)
Jul 31, 2007
5.180
5.245
5.078
5.100
1,016,600
-0.03(-0.62%)
Jul 30, 2007
5.163
5.245
5.064
5.132
1,642,700
-0.04(-0.77%)
Jul 27, 2007
5.302
5.324
5.137
5.172
2,062,030
-0.16(-2.98%)
Jul 26, 2007
5.354
5.400
5.205
5.331
2,288,310
-0.15(-2.68%)
Jul 25, 2007
5.547
5.632
5.410
5.478
1,401,200
-0.01(-0.22%)
Jul 24, 2007
5.653
5.696
5.468
5.490
1,288,420
-0.19(-3.33%)
Jul 23, 2007
5.742
5.765
5.675
5.679
552,940
-0.05(-0.91%)
Jul 20, 2007
5.836
5.836
5.709
5.731
1,536,300
-0.12(-2.02%)
Jul 19, 2007
5.804
5.852
5.762
5.849
1,863,370
+0.06(+0.95%)
Jul 18, 2007
5.732
5.806
5.677
5.794
1,622,230
+0.03(+0.56%)
Jul 17, 2007
5.727
5.779
5.692
5.762
682,590
+0.04(+0.70%)
Jul 16, 2007
5.693
5.745
5.651
5.722
694,950
-0.00(-0.02%)
Jul 13, 2007
5.677
5.723
5.637
5.723
760,340
+0.05(+0.81%)
Jul 12, 2007
5.506
5.692
5.485
5.677
957,530
+0.21(+3.88%)
Jul 11, 2007
5.377
5.529
5.377
5.465
623,170
+0.08(+1.39%)
Jul 10, 2007
5.562
5.562
5.294
5.390
1,407,710
-0.20(-3.51%)
Jul 09, 2007
5.632
5.632
5.569
5.586
686,420
-0.04(-0.69%)
Jul 06, 2007
5.630
5.644
5.578
5.625
403,300
-0.02(-0.32%)
Jul 05, 2007
5.623
5.680
5.546
5.643
1,118,460
+0.02(+0.37%)
Jul 03, 2007
5.538
5.622
5.489
5.622
1,133,650
+0.11(+2.01%)
Jul 02, 2007
5.330
5.524
5.286
5.511
1,699,540
+0.22(+4.22%)
Jun 29, 2007
5.441
5.473
5.283
5.288
1,084,010
-0.12(-2.27%)
Jun 28, 2007
5.493
5.493
5.362
5.411
600,280
-0.08(-1.39%)
Jun 27, 2007
5.293
5.491
5.290
5.487
771,710
+0.15(+2.73%)
Jun 26, 2007
5.314
5.375
5.258
5.341
824,100
+0.04(+0.81%)
Jun 25, 2007
5.251
5.449
5.242
5.298
1,891,870
+0.03(+0.61%)
Jun 22, 2007
5.437
5.474
5.264
5.266
3,314,870
-0.17(-3.15%)
Jun 21, 2007
5.388
5.437
5.277
5.437
5,001,760
+0.27(+5.12%)
Jun 20, 2007
5.243
5.257
5.115
5.172
1,094,000
-0.06(-1.22%)
Jun 19, 2007
5.197
5.278
5.181
5.236
1,209,000
+0.03(+0.54%)
Jun 18, 2007
5.258
5.271
5.205
5.208
293,000
-0.05(-0.89%)
Jun 15, 2007
5.287
5.295
5.232
5.255
2,079,000
+0.04(+0.77%)
Jun 14, 2007
5.246
5.320
5.171
5.215
692,000
-0.03(-0.59%)
Jun 13, 2007
5.190
5.268
5.144
5.246
434,000
+0.07(+1.25%)
Jun 12, 2007
5.218
5.282
5.157
5.181
778,000
-0.05(-1.01%)
Jun 11, 2007
5.247
5.300
5.224
5.234
404,350
-0.03(-0.48%)
Jun 08, 2007
5.240
5.285
5.205
5.259
1,194,820
+0.01(+0.23%)
Jun 07, 2007
5.307
5.344
5.207
5.247
837,130
-0.09(-1.72%)
Jun 06, 2007
5.355
5.369
5.250
5.339
1,734,620
-0.07(-1.35%)
Jun 05, 2007
5.445
5.464
5.341
5.412
1,164,550
-0.06(-1.13%)
Jun 04, 2007
5.540
5.545
5.400
5.474
1,832,810
-0.10(-1.74%)
Jun 01, 2007
5.440
5.603
5.429
5.571
2,018,400
+0.14(+2.67%)
May 31, 2007
5.451
5.486
5.392
5.426
1,501,630
-0.00(-0.02%)
May 30, 2007
5.268
5.475
5.250
5.427
1,928,590
+0.12(+2.34%)
May 29, 2007
5.321
5.323
5.270
5.303
2,306,920
+0.01(+0.28%)
May 25, 2007
5.273
5.332
5.197
5.288
1,683,850
+0.02(+0.32%)
May 24, 2007
5.099
5.313
5.085
5.271
5,807,430
+0.17(+3.27%)
May 23, 2007
5.098
5.124
5.040
5.104
796,670
+0.02(+0.41%)
May 22, 2007
4.992
5.100
4.933
5.083
1,359,010
+0.11(+2.17%)
May 21, 2007
4.856
4.995
4.856
4.975
786,040
+0.10(+2.03%)
May 18, 2007
4.760
4.876
4.705
4.876
636,820
+0.14(+2.91%)
May 17, 2007
4.757
4.795
4.711
4.738
534,920
-0.04(-0.94%)
May 16, 2007
4.701
4.788
4.628
4.783
943,690
+0.11(+2.27%)
May 15, 2007
4.797
4.824
4.671
4.677
606,660
-0.13(-2.79%)
May 14, 2007
4.861
4.861
4.738
4.811
928,850
-0.06(-1.30%)
May 11, 2007
4.767
4.899
4.754
4.875
547,370
+0.10(+2.19%)
May 10, 2007
4.888
4.888
4.766
4.770
977,990
-0.16(-3.17%)
May 09, 2007
4.876
4.944
4.838
4.926
574,390
+0.01(+0.20%)
May 08, 2007
4.895
4.919
4.825
4.916
442,170
+0.02(+0.45%)
May 07, 2007
4.955
4.959
4.872
4.894
879,520
-0.07(-1.45%)
May 04, 2007
4.947
4.988
4.930
4.966
1,164,910
+0.04(+0.81%)
May 03, 2007
4.959
4.959
4.882
4.926
614,200
-0.04(-0.89%)
May 02, 2007
4.932
5.023
4.883
4.970
2,548,340
+0.02(+0.49%)
May 01, 2007
4.880
4.954
4.815
4.946
2,278,770
+0.06(+1.33%)
Apr 30, 2007
4.929
4.929
4.840
4.881
1,577,570
-0.03(-0.63%)
Apr 27, 2007
4.899
4.934
4.846
4.912
1,469,950
-0.03(-0.51%)
Apr 26, 2007
4.479
4.998
4.479
4.937
2,734,900
+0.40(+8.86%)
Apr 25, 2007
4.571
4.602
4.427
4.535
1,141,550
-0.03(-0.72%)
Apr 24, 2007
4.651
4.669
4.550
4.568
698,530
-0.08(-1.78%)
Apr 23, 2007
4.611
4.687
4.591
4.651
588,260
+0.02(+0.50%)
Apr 20, 2007
4.723
4.770
4.593
4.628
1,246,170
-0.03(-0.64%)
Apr 19, 2007
4.724
4.730
4.636
4.658
702,070
-0.09(-2.00%)
Apr 18, 2007
4.833
4.837
4.749
4.753
510,220
-0.09(-1.84%)
Apr 17, 2007
4.860
4.894
4.827
4.842
748,540
-0.02(-0.49%)
Apr 16, 2007
4.770
4.922
4.770
4.866
770,500
+0.11(+2.38%)
Apr 13, 2007
4.751
4.789
4.708
4.753
1,384,910
-0.00(-0.11%)
Apr 12, 2007
4.674
4.759
4.640
4.758
561,920
+0.06(+1.34%)
Apr 11, 2007
4.770
4.770
4.645
4.695
549,330
-0.06(-1.30%)
Apr 10, 2007
4.691
4.829
4.691
4.757
607,680
+0.05(+1.08%)
Apr 09, 2007
4.739
4.752
4.667
4.706
545,990
-0.02(-0.38%)
Apr 05, 2007
4.646
4.789
4.642
4.724
851,780
+0.10(+2.05%)
Apr 04, 2007
4.695
4.695
4.582
4.629
744,680
-0.06(-1.17%)
Apr 03, 2007
4.507
4.709
4.507
4.684
1,667,580
+0.19(+4.20%)
Apr 02, 2007
4.483
4.505
4.397
4.495
894,010
+0.03(+0.60%)
Mar 30, 2007
4.457
4.475
4.394
4.468
829,010
+0.02(+0.36%)
Mar 29, 2007
4.456
4.465
4.400
4.452
1,900,660
+0.04(+0.82%)
Mar 28, 2007
4.450
4.466
4.404
4.416
2,855,860
-0.04(-1.01%)
Mar 27, 2007
4.537
4.559
4.440
4.461
1,614,160
-0.09(-1.93%)
Mar 26, 2007
4.548
4.583
4.509
4.549
787,990
-0.01(-0.15%)
Mar 23, 2007
4.516
4.575
4.502
4.556
688,920
+0.04(+0.82%)
Mar 22, 2007
4.527
4.527
4.465
4.519
702,920
+0.02(+0.42%)
Mar 21, 2007
4.409
4.529
4.390
4.500
873,260
+0.09(+1.97%)
Mar 20, 2007
4.402
4.437
4.371
4.413
2,546,780
+0.02(+0.41%)
Mar 19, 2007
4.461
4.461
4.363
4.395
2,290,720
-0.06(-1.28%)
Mar 16, 2007
4.449
4.489
4.397
4.452
1,581,980
+0.00(+0.04%)
Mar 15, 2007
4.417
4.526
4.412
4.450
1,540,520
+0.05(+1.16%)
Mar 14, 2007
4.384
4.455
4.351
4.399
1,909,930
-0.00(-0.09%)
Mar 13, 2007
4.446
4.432
4.351
4.403
1,690,070
-0.04(-0.97%)
Mar 12, 2007
4.451
4.478
4.418
4.446
1,294,760
-0.02(-0.36%)
Mar 09, 2007
4.467
4.470
4.385
4.462
1,220,260
+0.04(+0.86%)
Mar 08, 2007
4.482
4.536
4.371
4.424
1,165,700
-0.02(-0.47%)
Mar 07, 2007
4.473
4.493
4.417
4.445
1,198,800
-0.05(-1.09%)
Mar 06, 2007
4.392
4.516
4.389
4.494
1,257,900
+0.15(+3.45%)
Mar 05, 2007
4.392
4.430
4.299
4.344
2,236,130
-0.09(-2.10%)
Mar 02, 2007
4.574
4.633
4.407
4.437
1,726,040
-0.18(-3.86%)
Mar 01, 2007
4.664
4.691
4.536
4.615
1,804,830
-0.07(-1.54%)
Feb 28, 2007
4.920
4.961
4.662
4.687
3,337,090
-0.24(-4.89%)
Feb 27, 2007
5.000
5.033
4.887
4.928
3,714,470
-0.13(-2.55%)
Feb 26, 2007
5.090
5.154
5.020
5.057
2,970,440
-0.03(-0.53%)
Feb 23, 2007
4.950
5.200
4.950
5.084
7,163,850
+0.02(+0.43%)
Feb 22, 2007
4.650
5.118
4.510
5.062
7,455,850
+0.40(+8.65%)
Feb 21, 2007
4.749
4.788
4.654
4.659
1,579,190
-0.12(-2.55%)
Feb 20, 2007
4.671
4.782
4.641
4.781
801,650
+0.09(+1.83%)
Feb 16, 2007
4.657
4.711
4.610
4.695
1,453,190
+0.04(+0.82%)
Feb 15, 2007
4.709
4.709
4.652
4.657
1,188,000
-0.03(-0.64%)
Feb 14, 2007
4.750
4.750
4.686
4.687
1,253,670
-0.06(-1.31%)
Feb 13, 2007
4.775
4.775
4.721
4.749
616,630
-0.03(-0.52%)
Feb 12, 2007
4.779
4.811
4.748
4.774
584,570
-0.01(-0.17%)
Feb 09, 2007
4.840
4.840
4.728
4.782
912,150
-0.07(-1.44%)
Feb 08, 2007
4.821
4.852
4.799
4.852
665,640
+0.01(+0.21%)
Feb 07, 2007
4.850
4.850
4.797
4.842
627,040
-0.01(-0.12%)
Feb 06, 2007
4.778
4.850
4.756
4.848
1,037,600
+0.09(+1.98%)
Feb 05, 2007
4.813
4.844
4.733
4.754
1,563,720
-0.06(-1.18%)
Feb 02, 2007
4.811
4.850
4.793
4.811
459,580
+0.02(+0.40%)
Feb 01, 2007
4.770
4.835
4.743
4.792
1,330,780
+0.04(+0.95%)
Jan 31, 2007
4.786
4.806
4.745
4.747
714,420
-0.04(-0.77%)
Jan 30, 2007
4.815
4.823
4.767
4.784
1,325,580
-0.04(-0.85%)
Jan 29, 2007
4.850
4.852
4.801
4.825
746,490
-0.00(-0.02%)
Jan 26, 2007
4.878
4.878
4.774
4.826
1,125,140
-0.01(-0.23%)
Jan 25, 2007
4.977
4.977
4.805
4.837
1,086,770
-0.12(-2.42%)
Jan 24, 2007
4.934
4.974
4.911
4.957
1,069,430
+0.02(+0.43%)
Jan 23, 2007
4.945
5.007
4.890
4.936
572,280
-0.01(-0.14%)
Jan 22, 2007
5.020
5.090
4.940
4.943
708,390
-0.08(-1.63%)
Jan 19, 2007
4.993
5.032
4.959
5.025
3,022,090
+0.03(+0.50%)
Jan 18, 2007
5.062
5.099
5.000
5.000
877,070
-0.07(-1.32%)
Jan 17, 2007
5.105
5.169
5.062
5.067
1,447,680
-0.06(-1.15%)
Jan 16, 2007
5.195
5.228
5.096
5.126
1,370,180
-0.05(-0.97%)
Jan 12, 2007
5.074
5.188
5.074
5.176
723,280
+0.09(+1.77%)
Jan 11, 2007
5.026
5.120
5.026
5.086
578,760
+0.04(+0.89%)
Jan 10, 2007
4.974
5.070
4.963
5.041
1,317,520
+0.04(+0.84%)
Jan 09, 2007
5.079
5.079
4.984
4.999
2,039,880
-0.06(-1.17%)
Jan 08, 2007
5.058
5.070
5.031
5.058
1,771,280
-0.01(-0.18%)
Jan 05, 2007
5.160
5.196
5.060
5.067
1,803,230
-0.13(-2.45%)
Jan 04, 2007
5.186
5.237
5.083
5.194
1,528,600
-0.02(-0.40%)
Jan 03, 2007
5.398
5.425
5.149
5.215
2,789,420
-0.14(-2.63%)
Dec 29, 2006
5.478
5.565
5.350
5.356
1,240,970
-0.13(-2.46%)
Dec 28, 2006
5.527
5.562
5.457
5.491
630,920
-0.03(-0.53%)
Dec 27, 2006
5.372
5.537
5.372
5.520
497,400
+0.13(+2.45%)
Dec 26, 2006
5.356
5.391
5.337
5.388
515,700
+0.01(+0.11%)
Dec 22, 2006
5.400
5.450
5.364
5.382
953,110
-0.08(-1.48%)
Dec 21, 2006
5.456
5.529
5.373
5.463
1,309,750
+0.00(+0.04%)
Dec 20, 2006
5.399
5.492
5.316
5.461
1,003,090
+0.08(+1.51%)
Dec 19, 2006
5.358
5.413
5.286
5.380
598,730
-0.01(-0.24%)
Dec 18, 2006
5.443
5.491
5.352
5.393
1,196,640
-0.03(-0.50%)
Dec 15, 2006
5.466
5.488
5.402
5.420
3,636,210
-0.04(-0.75%)
Dec 14, 2006
5.273
5.490
5.242
5.461
1,693,890
+0.20(+3.80%)
Dec 13, 2006
5.240
5.264
5.126
5.261
1,426,240
+0.07(+1.33%)
Dec 12, 2006
5.157
5.267
5.102
5.192
836,350
+0.05(+0.99%)
Dec 11, 2006
5.103
5.169
5.084
5.141
663,430
+0.02(+0.47%)
Dec 08, 2006
5.067
5.146
4.990
5.117
611,910
+0.05(+0.93%)
Dec 07, 2006
4.988
5.172
4.967
5.070
1,357,930
+0.06(+1.20%)
Dec 06, 2006
5.013
5.037
4.954
5.010
724,120
-0.02(-0.34%)
Dec 05, 2006
5.035
5.060
5.007
5.027
720,680
+0.02(+0.34%)
Dec 04, 2006
4.903
5.071
4.865
5.010
968,400
+0.13(+2.71%)
Dec 01, 2006
4.930
4.945
4.802
4.878
728,510
-0.05(-1.07%)
Nov 30, 2006
4.879
4.956
4.873
4.931
457,000
+0.06(+1.29%)
Nov 29, 2006
4.908
4.945
4.845
4.868
486,900
+0.00(+0.10%)
Nov 28, 2006
4.846
4.911
4.841
4.863
861,480
-0.01(-0.31%)
Nov 27, 2006
4.959
4.959
4.819
4.878
1,557,880
-0.11(-2.17%)
Nov 24, 2006
4.958
5.017
4.956
4.986
157,960
-0.01(-0.22%)
Nov 22, 2006
5.039
5.039
4.971
4.997
384,980
-0.02(-0.44%)
Nov 21, 2006
5.057
5.081
4.989
5.019
714,830
-0.03(-0.55%)
Nov 20, 2006
5.032
5.079
5.003
5.047
876,130
-0.02(-0.36%)
Nov 17, 2006
5.002
5.080
5.002
5.065
688,080
+0.00(+0.06%)
Nov 16, 2006
5.099
5.132
5.050
5.062
736,590
-0.04(-0.84%)
Nov 15, 2006
4.953
5.114
4.905
5.105
889,500
+0.15(+2.94%)
Nov 14, 2006
4.774
4.959
4.769
4.959
556,290
+0.18(+3.88%)
Nov 13, 2006
4.739
4.784
4.738
4.774
710,410
+0.02(+0.40%)
Nov 10, 2006
4.676
4.824
4.676
4.755
785,950
+0.07(+1.47%)
Nov 09, 2006
4.745
4.751
4.661
4.686
981,250
-0.06(-1.35%)
Nov 08, 2006
4.819
4.840
4.748
4.750
1,536,920
-0.07(-1.39%)
Nov 07, 2006
4.842
4.920
4.812
4.817
613,180
-0.04(-0.84%)
Nov 06, 2006
4.765
4.893
4.713
4.858
719,220
+0.14(+2.88%)
Nov 03, 2006
4.717
4.810
4.684
4.722
857,070
+0.03(+0.58%)
Nov 02, 2006
4.666
4.711
4.666
4.695
441,290
+0.02(+0.43%)
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
.