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
)
85.93
+0.24 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2006
4.760
4.812
4.670
4.675
710,370
-0.06(-1.27%)
Oct 31, 2006
4.834
4.879
4.676
4.735
1,466,670
-0.08(-1.66%)
Oct 30, 2006
4.672
4.832
4.612
4.815
1,177,670
+0.12(+2.47%)
Oct 27, 2006
4.573
4.713
4.572
4.699
1,550,930
+0.10(+2.26%)
Oct 26, 2006
4.514
4.881
4.439
4.595
3,404,360
+0.06(+1.32%)
Oct 25, 2006
4.423
4.555
4.361
4.535
1,638,060
+0.10(+2.23%)
Oct 24, 2006
4.610
4.632
4.417
4.436
1,399,990
-0.20(-4.36%)
Oct 23, 2006
4.495
4.774
4.493
4.638
1,391,830
+0.11(+2.38%)
Oct 20, 2006
4.615
4.615
4.499
4.530
801,610
-0.06(-1.29%)
Oct 19, 2006
4.599
4.665
4.552
4.589
708,580
-0.00(-0.11%)
Oct 18, 2006
4.614
4.662
4.576
4.594
967,780
-0.00(-0.07%)
Oct 17, 2006
4.431
4.613
4.431
4.597
1,418,140
+0.12(+2.73%)
Oct 16, 2006
4.321
4.475
4.300
4.475
640,830
+0.13(+3.02%)
Oct 13, 2006
4.379
4.414
4.331
4.344
791,510
-0.02(-0.44%)
Oct 12, 2006
4.247
4.363
4.244
4.363
1,553,670
+0.15(+3.61%)
Oct 11, 2006
4.329
4.362
4.190
4.211
2,385,940
-0.14(-3.31%)
Oct 10, 2006
4.342
4.359
4.289
4.355
2,020,400
+0.03(+0.72%)
Oct 09, 2006
4.345
4.386
4.277
4.324
5,218,130
-0.01(-0.30%)
Oct 06, 2006
4.433
4.434
4.337
4.337
981,920
-0.12(-2.67%)
Oct 05, 2006
4.317
4.522
4.317
4.456
1,598,150
+0.15(+3.53%)
Oct 04, 2006
4.150
4.329
4.134
4.304
1,423,430
+0.15(+3.69%)
Oct 03, 2006
4.108
4.165
4.067
4.151
1,525,370
+0.05(+1.15%)
Oct 02, 2006
4.118
4.134
4.005
4.104
1,661,700
-0.03(-0.68%)
Sep 29, 2006
4.004
4.202
4.000
4.132
1,431,950
+0.12(+2.89%)
Sep 28, 2006
4.027
4.074
4.000
4.016
590,030
+0.02(+0.40%)
Sep 27, 2006
3.944
4.011
3.936
4.000
768,500
+0.03(+0.65%)
Sep 26, 2006
3.966
3.987
3.891
3.974
756,260
-0.00(-0.10%)
Sep 25, 2006
3.871
4.000
3.815
3.978
547,760
+0.11(+2.79%)
Sep 22, 2006
3.952
3.957
3.745
3.870
787,820
-0.10(-2.54%)
Sep 21, 2006
3.940
4.045
3.927
3.971
605,540
+0.05(+1.33%)
Sep 20, 2006
4.111
4.127
3.879
3.919
1,365,500
-0.16(-3.92%)
Sep 19, 2006
4.130
4.130
3.955
4.079
611,670
-0.04(-0.85%)
Sep 18, 2006
4.144
4.170
4.077
4.114
623,550
-0.06(-1.46%)
Sep 15, 2006
4.134
4.224
4.114
4.175
2,317,680
+0.08(+1.85%)
Sep 14, 2006
4.098
4.112
4.074
4.099
377,640
-0.02(-0.49%)
Sep 13, 2006
4.095
4.125
3.987
4.119
607,290
+0.01(+0.29%)
Sep 12, 2006
3.999
4.136
3.958
4.107
696,550
+0.10(+2.50%)
Sep 11, 2006
3.945
4.043
3.933
4.007
514,340
+0.06(+1.47%)
Sep 08, 2006
3.965
4.001
3.940
3.949
338,750
+0.00(+0.08%)
Sep 07, 2006
3.886
4.004
3.884
3.946
1,083,000
+0.03(+0.87%)
Sep 06, 2006
4.021
4.069
3.912
3.912
646,490
-0.14(-3.38%)
Sep 05, 2006
4.083
4.100
3.957
4.049
823,010
-0.02(-0.44%)
Sep 01, 2006
4.084
4.103
4.048
4.067
418,330
+0.04(+0.97%)
Aug 31, 2006
3.965
4.100
3.929
4.028
1,099,560
+0.06(+1.51%)
Aug 30, 2006
3.982
4.101
3.939
3.968
551,180
-0.06(-1.47%)
Aug 29, 2006
3.973
4.044
3.899
4.027
407,080
+0.07(+1.85%)
Aug 28, 2006
3.951
4.020
3.909
3.954
1,191,020
-0.00(-0.10%)
Aug 25, 2006
3.855
4.021
3.801
3.958
668,670
+0.11(+2.75%)
Aug 24, 2006
3.924
3.942
3.801
3.852
735,900
-0.05(-1.38%)
Aug 23, 2006
4.047
4.068
3.905
3.906
438,020
-0.13(-3.15%)
Aug 22, 2006
3.993
4.071
3.925
4.033
287,070
+0.04(+1.08%)
Aug 21, 2006
4.029
4.055
3.966
3.990
432,800
-0.06(-1.51%)
Aug 18, 2006
4.212
4.212
4.036
4.051
1,039,630
-0.14(-3.34%)
Aug 17, 2006
4.180
4.239
4.156
4.191
716,270
+0.04(+0.94%)
Aug 16, 2006
4.059
4.186
4.058
4.152
1,372,250
+0.15(+3.62%)
Aug 15, 2006
3.950
4.062
3.950
4.007
993,200
+0.10(+2.56%)
Aug 14, 2006
3.914
3.941
3.886
3.907
2,102,240
+0.02(+0.59%)
Aug 11, 2006
3.906
3.906
3.753
3.884
2,006,400
-0.02(-0.56%)
Aug 10, 2006
3.885
3.926
3.821
3.906
2,159,840
+0.00(+0.10%)
Aug 09, 2006
4.099
4.099
3.901
3.902
1,072,340
-0.16(-3.84%)
Aug 08, 2006
4.058
4.116
4.003
4.058
1,707,420
+0.00(+0.00%)
Aug 07, 2006
4.060
4.143
4.055
4.058
2,478,010
-0.04(-1.02%)
Aug 04, 2006
4.161
4.191
4.065
4.100
1,603,630
-0.02(-0.49%)
Aug 03, 2006
4.085
4.153
4.085
4.120
1,780,250
-0.03(-0.65%)
Aug 02, 2006
4.309
4.314
4.081
4.147
2,343,720
-0.16(-3.63%)
Aug 01, 2006
4.323
4.346
4.200
4.303
1,777,350
-0.03(-0.78%)
Jul 31, 2006
4.377
4.408
4.293
4.337
4,497,130
-0.02(-0.41%)
Jul 28, 2006
4.867
4.867
4.180
4.355
14,227,280
-0.52(-10.67%)
Jul 27, 2006
5.298
5.770
4.620
4.875
7,681,190
-0.33(-6.34%)
Jul 26, 2006
5.456
5.500
5.188
5.205
723,780
-0.30(-5.40%)
Jul 25, 2006
5.506
5.585
5.442
5.502
786,320
+0.01(+0.27%)
Jul 24, 2006
5.364
5.543
5.357
5.487
1,034,300
+0.12(+2.29%)
Jul 21, 2006
5.367
5.429
5.256
5.364
650,570
-0.03(-0.59%)
Jul 20, 2006
5.555
5.840
5.366
5.396
633,860
-0.13(-2.37%)
Jul 19, 2006
5.363
5.570
5.336
5.527
853,270
+0.17(+3.12%)
Jul 18, 2006
5.411
5.550
5.280
5.360
1,126,470
-0.03(-0.59%)
Jul 17, 2006
5.497
5.552
5.350
5.392
649,140
-0.12(-2.16%)
Jul 14, 2006
5.488
5.544
5.399
5.511
670,590
+0.01(+0.24%)
Jul 13, 2006
5.631
5.670
5.482
5.498
560,020
-0.15(-2.62%)
Jul 12, 2006
5.732
5.826
5.641
5.646
767,220
-0.12(-2.13%)
Jul 11, 2006
5.699
5.800
5.567
5.769
1,068,780
+0.05(+0.82%)
Jul 10, 2006
5.831
5.863
5.680
5.722
561,170
-0.09(-1.48%)
Jul 07, 2006
5.931
6.003
5.808
5.808
676,510
-0.17(-2.91%)
Jul 06, 2006
5.979
6.065
5.942
5.982
561,150
-0.02(-0.35%)
Jul 05, 2006
6.100
6.100
5.928
6.003
1,353,490
-0.05(-0.89%)
Jul 03, 2006
5.941
6.076
5.941
6.057
721,550
+0.07(+1.24%)
Jun 30, 2006
5.780
6.079
5.757
5.983
2,416,070
+0.24(+4.27%)
Jun 29, 2006
5.478
5.777
5.478
5.738
1,737,000
+0.27(+5.01%)
Jun 28, 2006
5.369
5.464
5.280
5.464
1,294,070
+0.09(+1.71%)
Jun 27, 2006
5.460
5.552
5.362
5.372
735,430
-0.08(-1.49%)
Jun 26, 2006
5.356
5.473
5.341
5.453
625,000
+0.12(+2.21%)
Jun 23, 2006
5.405
5.444
5.278
5.335
1,388,430
-0.17(-3.00%)
Jun 22, 2006
5.440
5.595
5.429
5.500
1,381,380
+0.01(+0.26%)
Jun 21, 2006
5.385
5.550
5.364
5.486
1,587,640
+0.09(+1.72%)
Jun 20, 2006
5.455
5.502
5.367
5.393
781,900
-0.10(-1.77%)
Jun 19, 2006
5.617
5.618
5.441
5.490
1,058,470
-0.08(-1.51%)
Jun 16, 2006
5.568
5.657
5.556
5.574
2,807,180
-0.02(-0.36%)
Jun 15, 2006
5.635
5.650
5.555
5.594
1,682,040
-0.01(-0.23%)
Jun 14, 2006
5.592
5.652
5.535
5.607
694,760
+0.02(+0.38%)
Jun 13, 2006
5.793
5.802
5.518
5.586
1,745,350
-0.12(-2.14%)
Jun 12, 2006
5.881
5.881
5.682
5.708
782,440
-0.18(-3.04%)
Jun 09, 2006
6.070
6.135
5.816
5.887
2,392,140
-0.17(-2.77%)
Jun 08, 2006
6.096
6.163
5.841
6.055
1,863,010
-0.07(-1.08%)
Jun 07, 2006
6.109
6.260
6.048
6.121
1,082,920
-0.00(-0.02%)
Jun 06, 2006
6.028
6.124
5.958
6.122
1,758,010
+0.09(+1.56%)
Jun 05, 2006
6.062
6.111
5.976
6.028
2,605,750
-0.02(-0.36%)
Jun 02, 2006
5.825
6.072
5.650
6.050
4,063,020
+0.59(+10.79%)
Jun 01, 2006
5.354
5.494
5.294
5.461
1,440,490
+0.13(+2.36%)
May 31, 2006
5.404
5.404
5.267
5.335
2,033,770
-0.04(-0.69%)
May 30, 2006
5.400
5.564
5.371
5.372
1,092,250
-0.15(-2.75%)
May 26, 2006
5.536
5.561
5.469
5.524
970,770
+0.02(+0.31%)
May 25, 2006
5.494
5.518
5.339
5.507
3,132,680
+0.06(+1.06%)
May 24, 2006
5.413
5.488
5.301
5.449
1,077,240
+0.04(+0.67%)
May 23, 2006
5.355
5.498
5.283
5.413
1,360,970
+0.09(+1.77%)
May 22, 2006
5.416
5.481
5.251
5.319
2,039,950
-0.13(-2.37%)
May 19, 2006
5.496
5.600
5.418
5.448
1,100,590
-0.09(-1.57%)
May 18, 2006
5.632
5.648
5.492
5.535
1,253,590
-0.06(-1.16%)
May 17, 2006
5.617
5.664
5.521
5.600
906,110
-0.05(-0.88%)
May 16, 2006
5.604
5.712
5.555
5.650
550,410
+0.04(+0.70%)
May 15, 2006
5.517
5.652
5.422
5.611
1,176,260
+0.05(+0.94%)
May 12, 2006
5.682
5.708
5.559
5.559
491,490
-0.13(-2.34%)
May 11, 2006
5.756
5.833
5.657
5.692
840,300
-0.08(-1.35%)
May 10, 2006
5.912
5.935
5.746
5.770
866,630
-0.14(-2.32%)
May 09, 2006
5.960
6.020
5.890
5.907
1,506,040
-0.09(-1.55%)
May 08, 2006
5.944
6.014
5.872
6.000
1,036,240
+0.08(+1.42%)
May 05, 2006
5.854
5.978
5.854
5.916
1,125,510
+0.05(+0.87%)
May 04, 2006
5.854
5.875
5.806
5.865
1,235,020
+0.01(+0.19%)
May 03, 2006
5.663
5.938
5.625
5.854
2,598,310
+0.16(+2.79%)
May 02, 2006
5.586
5.742
5.583
5.695
2,816,800
+0.09(+1.61%)
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
.