Costar Group Inc (NQ: CSGP )

59.37 +0.47 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.505 6.820 6.350 6.801 3,647,300 +0.30(+4.55%)
Apr 28, 2011 6.100 6.609 5.963 6.505 14,270,510 +0.37(+5.98%)
Apr 27, 2011 6.020 6.145 5.963 6.138 989,860 +0.11(+1.88%)
Apr 26, 2011 6.025 6.070 5.957 6.025 1,152,560 +0.03(+0.42%)
Apr 25, 2011 6.064 6.076 5.929 6.000 796,550 -0.08(-1.36%)
Apr 21, 2011 6.157 6.157 6.043 6.083 845,360 -0.02(-0.28%)
Apr 20, 2011 6.071 6.128 6.058 6.100 713,670 +0.10(+1.73%)
Apr 19, 2011 6.061 6.077 5.958 5.996 595,010 -0.04(-0.63%)
Apr 18, 2011 6.077 6.077 6.014 6.034 401,490 -0.13(-2.05%)
Apr 15, 2011 6.044 6.172 6.026 6.160 639,500 +0.09(+1.50%)
Apr 14, 2011 5.971 6.083 5.961 6.069 1,363,880 +0.04(+0.73%)
Apr 13, 2011 6.103 6.119 5.997 6.025 387,310 -0.03(-0.53%)
Apr 12, 2011 6.066 6.091 6.023 6.057 649,260 -0.05(-0.82%)
Apr 11, 2011 6.110 6.142 6.093 6.107 488,000 -0.01(-0.20%)
Apr 08, 2011 6.287 6.287 6.091 6.119 648,860 -0.12(-1.89%)
Apr 07, 2011 6.307 6.347 6.220 6.237 413,890 -0.06(-0.89%)
Apr 06, 2011 6.305 6.394 6.235 6.293 366,700 +0.03(+0.48%)
Apr 05, 2011 6.339 6.339 6.246 6.263 809,610 -0.08(-1.18%)
Apr 04, 2011 6.342 6.406 6.305 6.338 693,890 +0.04(+0.59%)
Apr 01, 2011 6.300 6.346 6.282 6.301 885,760 +0.03(+0.53%)
Mar 31, 2011 6.249 6.325 6.247 6.268 1,264,930 -0.02(-0.33%)
Mar 30, 2011 6.289 6.291 6.141 6.289 1,329,440 +0.11(+1.72%)
Mar 29, 2011 5.995 6.231 5.991 6.183 1,166,850 +0.17(+2.85%)
Mar 28, 2011 6.040 6.100 5.970 6.011 975,870 -0.02(-0.40%)
Mar 25, 2011 5.933 6.072 5.861 6.035 988,530 +0.14(+2.32%)
Mar 24, 2011 6.000 6.000 5.864 5.898 670,740 -0.02(-0.25%)
Mar 23, 2011 5.908 5.924 5.849 5.913 925,590 -0.00(-0.02%)
Mar 22, 2011 5.960 5.977 5.884 5.914 766,500 -0.02(-0.40%)
Mar 21, 2011 5.967 5.984 5.787 5.938 822,270 +0.19(+3.31%)
Mar 18, 2011 5.602 5.768 5.600 5.748 1,720,910 +0.19(+3.42%)
Mar 17, 2011 5.692 5.692 5.553 5.558 452,060 -0.04(-0.68%)
Mar 16, 2011 5.650 5.791 5.565 5.596 1,023,780 -0.07(-1.29%)
Mar 15, 2011 5.541 5.730 5.541 5.669 1,195,910 +0.05(+0.85%)
Mar 14, 2011 5.562 5.652 5.562 5.621 816,910 +0.00(+0.00%)
Mar 11, 2011 5.574 5.649 5.542 5.621 649,450 +0.04(+0.64%)
Mar 10, 2011 5.643 5.643 5.563 5.585 1,009,470 -0.13(-2.34%)
Mar 09, 2011 5.701 5.788 5.688 5.719 1,221,640 -0.01(-0.10%)
Mar 08, 2011 5.594 5.790 5.594 5.724 1,444,290 +0.05(+0.93%)
Mar 07, 2011 5.731 5.744 5.590 5.672 980,350 -0.04(-0.77%)
Mar 04, 2011 5.777 5.782 5.658 5.716 600,350 -0.05(-0.82%)
Mar 03, 2011 5.681 5.798 5.644 5.763 859,260 +0.13(+2.34%)
Mar 02, 2011 5.603 5.683 5.569 5.631 1,293,580 +0.04(+0.81%)
Mar 01, 2011 5.701 5.750 5.550 5.586 1,629,950 -0.08(-1.43%)
Feb 28, 2011 5.762 5.776 5.630 5.667 1,546,690 -0.06(-0.98%)
Feb 25, 2011 5.646 5.733 5.629 5.723 1,927,530 +0.07(+1.27%)
Feb 24, 2011 5.700 5.727 5.457 5.651 5,760,310 -0.21(-3.53%)
Feb 23, 2011 5.984 5.984 5.848 5.858 922,780 -0.12(-2.09%)
Feb 22, 2011 6.041 6.096 5.966 5.983 975,470 -0.12(-2.01%)
Feb 18, 2011 6.133 6.141 6.054 6.106 1,269,710 -0.02(-0.38%)
Feb 17, 2011 6.097 6.131 6.040 6.129 953,130 +0.03(+0.46%)
Feb 16, 2011 5.941 6.134 5.900 6.101 983,340 +0.18(+3.13%)
Feb 15, 2011 5.922 5.960 5.900 5.916 433,080 -0.01(-0.10%)
Feb 14, 2011 5.899 5.978 5.886 5.922 539,130 +0.02(+0.27%)
Feb 11, 2011 5.788 5.906 5.788 5.906 654,500 +0.10(+1.77%)
Feb 10, 2011 5.730 5.818 5.730 5.803 980,250 +0.04(+0.78%)
Feb 09, 2011 5.853 5.886 5.750 5.758 1,043,170 -0.11(-1.86%)
Feb 08, 2011 5.822 5.874 5.779 5.867 702,800 +0.03(+0.46%)
Feb 07, 2011 5.790 5.888 5.790 5.840 608,380 +0.05(+0.79%)
Feb 04, 2011 5.817 5.839 5.756 5.794 318,130 -0.04(-0.63%)
Feb 03, 2011 5.723 5.878 5.714 5.831 661,760 +0.02(+0.33%)
Feb 02, 2011 5.787 5.885 5.780 5.812 428,760 +0.01(+0.10%)
Feb 01, 2011 5.650 5.822 5.607 5.806 689,450 +0.18(+3.16%)
Jan 31, 2011 5.640 5.660 5.551 5.628 941,790 -0.00(-0.04%)
Jan 28, 2011 5.787 5.787 5.629 5.630 1,046,800 -0.15(-2.66%)
Jan 27, 2011 5.817 5.817 5.746 5.784 335,800 -0.04(-0.70%)
Jan 26, 2011 5.757 5.896 5.752 5.825 684,130 +0.09(+1.55%)
Jan 25, 2011 5.685 5.750 5.643 5.736 916,120 +0.02(+0.30%)
Jan 24, 2011 5.713 5.745 5.634 5.719 1,136,560 +0.04(+0.76%)
Jan 21, 2011 5.750 5.809 5.666 5.676 650,420 -0.06(-0.99%)
Jan 20, 2011 5.789 5.798 5.718 5.733 1,050,160 -0.09(-1.60%)
Jan 19, 2011 6.010 6.010 5.822 5.826 1,012,170 -0.18(-2.93%)
Jan 18, 2011 5.960 6.007 5.921 6.002 810,000 +0.03(+0.45%)
Jan 14, 2011 5.836 5.997 5.813 5.975 1,194,510 +0.14(+2.49%)
Jan 13, 2011 5.834 5.895 5.795 5.830 645,630 -0.05(-0.88%)
Jan 12, 2011 5.981 5.981 5.862 5.882 716,440 -0.04(-0.73%)
Jan 11, 2011 5.936 5.985 5.919 5.925 521,510 +0.01(+0.12%)
Jan 10, 2011 5.829 5.936 5.802 5.918 906,920 +0.05(+0.89%)
Jan 07, 2011 5.901 5.929 5.789 5.866 835,180 -0.02(-0.29%)
Jan 06, 2011 5.881 5.920 5.835 5.883 927,280 -0.00(-0.08%)
Jan 05, 2011 5.859 5.922 5.817 5.888 1,195,850 +0.03(+0.51%)
Jan 04, 2011 5.869 5.872 5.750 5.858 2,894,980 +0.03(+0.50%)
Jan 03, 2011 5.808 5.861 5.782 5.829 1,683,380 +0.07(+1.27%)
Dec 31, 2010 5.772 5.784 5.732 5.756 1,652,910 -0.02(-0.33%)
Dec 30, 2010 5.729 5.800 5.703 5.775 1,030,050 +0.03(+0.54%)
Dec 29, 2010 5.700 5.760 5.698 5.744 952,540 +0.05(+0.82%)
Dec 28, 2010 5.600 5.706 5.555 5.697 1,384,300 +0.10(+1.73%)
Dec 27, 2010 5.530 5.610 5.500 5.600 644,200 +0.05(+0.99%)
Dec 23, 2010 5.643 5.646 5.536 5.545 478,250 -0.06(-1.04%)
Dec 22, 2010 5.571 5.631 5.571 5.603 1,581,170 +0.05(+0.86%)
Dec 21, 2010 5.527 5.584 5.496 5.555 859,160 +0.04(+0.65%)
Dec 20, 2010 5.515 5.540 5.460 5.519 667,570 +0.03(+0.60%)
Dec 17, 2010 5.461 5.510 5.445 5.486 2,890,020 +0.04(+0.66%)
Dec 16, 2010 5.527 5.527 5.428 5.450 1,758,850 -0.03(-0.55%)
Dec 15, 2010 5.487 5.523 5.457 5.480 1,653,100 -0.03(-0.49%)
Dec 14, 2010 5.555 5.602 5.490 5.507 1,454,500 -0.01(-0.25%)
Dec 13, 2010 5.596 5.638 5.521 5.521 727,770 -0.06(-1.13%)
Dec 10, 2010 5.575 5.618 5.537 5.584 700,640 +0.04(+0.74%)
Dec 09, 2010 5.633 5.633 5.494 5.543 1,225,630 -0.03(-0.57%)
Dec 08, 2010 5.675 5.703 5.550 5.575 1,214,280 -0.09(-1.63%)
Dec 07, 2010 5.587 5.736 5.567 5.668 1,342,650 +0.13(+2.36%)
Dec 06, 2010 5.440 5.562 5.416 5.537 837,710 +0.08(+1.45%)
Dec 03, 2010 5.427 5.463 5.425 5.458 736,170 +0.01(+0.13%)
Dec 02, 2010 5.434 5.502 5.429 5.451 793,750 +0.02(+0.31%)
Dec 01, 2010 5.351 5.453 5.257 5.434 1,076,220 +0.16(+3.03%)
Nov 30, 2010 5.239 5.299 5.184 5.274 899,250 -0.02(-0.38%)
Nov 29, 2010 5.257 5.316 5.196 5.294 358,600 -0.01(-0.23%)
Nov 26, 2010 5.260 5.325 5.260 5.306 150,860 +0.00(+0.09%)
Nov 24, 2010 5.173 5.301 5.301 5.301 489,980 +0.13(+2.57%)
Nov 23, 2010 5.176 5.207 5.100 5.168 399,380 -0.06(-1.15%)
Nov 22, 2010 5.226 5.238 5.150 5.228 960,670 +0.08(+1.53%)
Nov 19, 2010 5.154 5.174 5.128 5.149 953,770 -0.00(-0.04%)
Nov 18, 2010 5.191 5.200 5.136 5.151 884,760 +0.02(+0.43%)
Nov 17, 2010 5.179 5.182 5.109 5.129 1,023,920 -0.04(-0.72%)
Nov 16, 2010 5.140 5.183 5.102 5.166 1,137,230 -0.02(-0.46%)
Nov 15, 2010 5.216 5.246 5.184 5.190 494,300 -0.00(-0.08%)
Nov 12, 2010 5.156 5.230 5.156 5.194 601,810 -0.02(-0.31%)
Nov 11, 2010 5.100 5.296 5.100 5.210 3,290,760 -0.17(-3.12%)
Nov 10, 2010 5.259 5.380 5.240 5.378 1,011,720 +0.11(+2.15%)
Nov 09, 2010 5.356 5.360 5.244 5.265 789,940 -0.07(-1.31%)
Nov 08, 2010 5.256 5.350 5.256 5.335 958,310 +0.04(+0.83%)
Nov 05, 2010 5.195 5.300 5.195 5.291 1,399,040 +0.11(+2.10%)
Nov 04, 2010 5.100 5.184 5.075 5.182 1,170,720 +0.14(+2.78%)
Nov 03, 2010 5.039 5.049 4.952 5.042 838,810 +0.00(+0.10%)
Nov 02, 2010 4.950 5.037 4.926 5.037 1,203,680 +0.12(+2.42%)
Nov 01, 2010 4.989 5.030 4.879 4.918 1,097,380 -0.05(-0.97%)
Oct 29, 2010 4.970 5.089 4.963 4.966 1,048,140 -0.03(-0.60%)
Oct 28, 2010 5.055 5.096 4.984 4.996 773,470 -0.01(-0.18%)
Oct 27, 2010 4.998 5.025 4.960 5.005 1,264,250 -0.04(-0.71%)
Oct 25, 2010 5.034 5.065 5.000 5.041 699,750 +0.04(+0.74%)
Oct 22, 2010 5.055 5.058 4.963 5.004 1,841,630 -0.06(-1.20%)
Oct 21, 2010 5.197 5.197 4.934 5.065 3,147,940 -0.09(-1.75%)
Oct 20, 2010 5.147 5.189 5.122 5.155 1,378,150 +0.05(+0.96%)
Oct 19, 2010 5.101 5.160 5.075 5.106 845,730 -0.07(-1.43%)
Oct 18, 2010 5.185 5.228 5.109 5.180 1,054,800 +0.00(+0.08%)
Oct 15, 2010 5.085 5.287 5.080 5.176 3,484,330 +0.10(+2.01%)
Oct 14, 2010 5.012 5.098 5.004 5.074 775,760 +0.05(+0.91%)
Oct 13, 2010 4.908 5.045 4.900 5.028 1,634,190 +0.14(+2.91%)
Oct 12, 2010 4.883 4.906 4.840 4.886 637,100 -0.02(-0.41%)
Oct 11, 2010 4.928 4.939 4.881 4.906 563,480 -0.03(-0.51%)
Oct 08, 2010 4.911 4.966 4.884 4.931 1,240,420 +0.02(+0.39%)
Oct 07, 2010 4.951 4.958 4.895 4.912 402,370 -0.01(-0.18%)
Oct 06, 2010 4.947 4.971 4.895 4.921 1,187,770 -0.05(-1.09%)
Oct 05, 2010 4.930 4.976 4.911 4.975 1,836,640 +0.08(+1.57%)
Oct 04, 2010 4.900 4.941 4.867 4.898 823,710 -0.04(-0.75%)
Oct 01, 2010 4.921 4.965 4.843 4.935 618,870 +0.06(+1.31%)
Sep 30, 2010 4.945 4.981 4.816 4.871 1,559,030 -0.08(-1.66%)
Sep 29, 2010 4.881 4.958 4.881 4.953 1,365,340 +0.03(+0.69%)
Sep 28, 2010 4.848 4.927 4.777 4.919 923,410 +0.08(+1.65%)
Sep 27, 2010 4.839 4.848 4.773 4.839 889,760 -0.01(-0.12%)
Sep 24, 2010 4.700 4.859 4.678 4.845 837,660 +0.21(+4.58%)
Sep 23, 2010 4.647 4.687 4.608 4.633 1,118,460 -0.06(-1.30%)
Sep 22, 2010 4.716 4.751 4.617 4.694 468,700 -0.05(-1.01%)
Sep 21, 2010 4.753 4.786 4.730 4.742 822,240 -0.01(-0.21%)
Sep 20, 2010 4.570 4.757 4.570 4.752 1,073,080 +0.19(+4.14%)
Sep 17, 2010 4.520 4.579 4.472 4.563 1,293,550 +0.04(+0.97%)
Sep 15, 2010 4.498 4.540 4.480 4.519 904,040 +0.01(+0.18%)
Sep 14, 2010 4.500 4.544 4.471 4.511 903,130 -0.00(-0.07%)
Sep 13, 2010 4.434 4.526 4.361 4.514 1,173,750 +0.13(+2.87%)
Sep 10, 2010 4.382 4.410 4.357 4.388 467,200 +0.01(+0.18%)
Sep 09, 2010 4.361 4.397 4.344 4.380 625,860 +0.05(+1.15%)
Sep 08, 2010 4.300 4.333 4.287 4.330 468,130 +0.05(+1.22%)
Sep 07, 2010 4.394 4.394 4.263 4.278 559,710 -0.12(-2.82%)
Sep 03, 2010 4.388 4.437 4.356 4.402 495,900 +0.06(+1.41%)
Sep 02, 2010 4.279 4.350 4.264 4.341 582,170 +0.06(+1.50%)
Sep 01, 2010 4.199 4.294 4.178 4.277 691,970 +0.15(+3.63%)
Aug 31, 2010 4.174 4.211 4.118 4.127 740,540 -0.06(-1.32%)
Aug 30, 2010 4.280 4.346 4.180 4.182 517,910 -0.12(-2.72%)
Aug 27, 2010 4.203 4.300 4.155 4.299 944,540 +0.14(+3.39%)
Aug 26, 2010 4.188 4.221 4.157 4.158 430,430 -0.02(-0.43%)
Aug 25, 2010 4.139 4.185 4.084 4.176 960,340 +0.01(+0.34%)
Aug 24, 2010 4.113 4.213 4.074 4.162 888,220 +0.03(+0.65%)
Aug 23, 2010 4.195 4.195 4.133 4.135 518,600 -0.04(-0.98%)
Aug 20, 2010 4.174 4.205 4.154 4.176 1,083,330 -0.00(-0.12%)
Aug 19, 2010 4.233 4.285 4.178 4.181 1,386,310 -0.08(-1.88%)
Aug 18, 2010 4.273 4.300 4.230 4.261 424,800 -0.02(-0.49%)
Aug 17, 2010 4.248 4.336 4.248 4.282 730,360 +0.05(+1.28%)
Aug 16, 2010 4.187 4.253 4.182 4.228 1,876,690 +0.01(+0.17%)
Aug 13, 2010 4.236 4.262 4.189 4.221 681,240 -0.04(-0.99%)
Aug 12, 2010 4.247 4.288 4.191 4.263 807,820 -0.01(-0.26%)
Aug 11, 2010 4.344 4.368 4.265 4.274 1,153,110 -0.14(-3.24%)
Aug 10, 2010 4.445 4.472 4.371 4.417 690,350 -0.07(-1.65%)
Aug 09, 2010 4.411 4.492 4.391 4.491 667,390 +0.11(+2.63%)
Aug 06, 2010 4.330 4.401 4.279 4.376 796,860 -0.01(-0.21%)
Aug 05, 2010 4.399 4.476 4.310 4.385 405,880 -0.06(-1.35%)
Aug 04, 2010 4.422 4.454 4.394 4.445 627,280 +0.04(+0.84%)
Aug 03, 2010 4.446 4.495 4.399 4.408 482,540 -0.05(-1.14%)
Aug 02, 2010 4.429 4.479 4.362 4.459 974,260 +0.08(+1.73%)
Jul 30, 2010 4.300 4.406 4.292 4.383 656,660 +0.03(+0.74%)
Jul 29, 2010 4.483 4.495 4.316 4.351 1,393,810 -0.11(-2.42%)
Jul 28, 2010 4.532 4.550 4.453 4.459 779,330 -0.06(-1.35%)
Jul 27, 2010 4.537 4.544 4.501 4.520 982,630 +0.00(+0.02%)
Jul 26, 2010 4.434 4.523 4.412 4.519 997,070 +0.09(+2.15%)
Jul 23, 2010 4.213 4.431 4.213 4.424 2,373,000 +0.18(+4.29%)
Jul 22, 2010 4.040 4.260 3.941 4.242 2,287,540 +0.27(+6.77%)
Jul 21, 2010 4.045 4.063 3.969 3.973 903,920 -0.04(-1.07%)
Jul 20, 2010 3.940 4.029 3.930 4.016 1,155,420 +0.03(+0.65%)
Jul 19, 2010 3.934 3.993 3.883 3.990 727,960 +0.06(+1.45%)
Jul 16, 2010 3.981 4.062 3.925 3.933 1,173,190 -0.09(-2.19%)
Jul 15, 2010 4.043 4.050 3.979 4.021 594,520 -0.02(-0.54%)
Jul 14, 2010 3.989 4.054 3.969 4.043 646,020 +0.03(+0.75%)
Jul 13, 2010 3.925 4.023 3.894 4.013 637,700 +0.14(+3.61%)
Jul 12, 2010 3.907 3.945 3.860 3.873 643,030 -0.05(-1.17%)
Jul 09, 2010 3.911 3.938 3.854 3.919 574,740 +0.01(+0.23%)
Jul 08, 2010 3.862 3.912 3.860 3.910 662,140 +0.07(+1.72%)
Jul 07, 2010 3.791 3.846 3.751 3.844 899,230 +0.08(+2.07%)
Jul 06, 2010 3.882 3.905 3.750 3.766 1,070,410 -0.05(-1.28%)
Jul 02, 2010 3.903 3.903 3.812 3.815 574,780 -0.06(-1.50%)
Jul 01, 2010 3.880 3.891 3.755 3.873 1,838,890 -0.01(-0.18%)
Jun 30, 2010 3.929 3.965 3.877 3.880 718,900 -0.04(-1.15%)
Jun 29, 2010 4.025 4.025 3.897 3.925 878,490 -0.15(-3.73%)
Jun 25, 2010 4.041 4.110 4.004 4.077 1,048,640 +0.06(+1.49%)
Jun 24, 2010 3.994 4.049 3.986 4.017 754,580 -0.01(-0.17%)
Jun 23, 2010 4.033 4.064 3.985 4.024 469,260 -0.02(-0.54%)
Jun 22, 2010 4.085 4.120 4.031 4.046 652,040 -0.01(-0.32%)
Jun 21, 2010 4.158 4.199 4.046 4.059 435,150 -0.04(-1.00%)
Jun 18, 2010 4.120 4.137 4.076 4.100 1,165,690 -0.01(-0.15%)
Jun 17, 2010 4.097 4.142 4.081 4.106 649,700 +0.01(+0.15%)
Jun 16, 2010 4.078 4.138 4.068 4.100 685,340 -0.01(-0.20%)
Jun 15, 2010 4.087 4.125 4.049 4.108 748,550 +0.06(+1.51%)
Jun 14, 2010 4.105 4.141 4.044 4.047 792,640 -0.02(-0.42%)
Jun 11, 2010 3.997 4.067 3.997 4.064 624,230 +0.02(+0.57%)
Jun 10, 2010 3.999 4.041 3.978 4.041 597,150 +0.10(+2.43%)
Jun 09, 2010 3.969 4.013 3.897 3.945 1,234,140 +0.02(+0.43%)
Jun 08, 2010 3.955 3.955 3.880 3.928 1,143,930 -0.02(-0.56%)
Jun 07, 2010 4.084 4.084 3.944 3.950 849,660 -0.12(-3.04%)
Jun 04, 2010 4.160 4.194 4.065 4.074 1,871,520 -0.12(-2.87%)
Jun 03, 2010 4.121 4.216 4.095 4.194 1,483,760 +0.06(+1.35%)
Jun 02, 2010 4.052 4.138 4.050 4.138 1,068,030 +0.10(+2.38%)
Jun 01, 2010 4.056 4.125 4.027 4.042 1,320,790 -0.04(-0.86%)
May 28, 2010 4.109 4.134 4.063 4.077 1,091,310 -0.03(-0.78%)
May 27, 2010 4.087 4.111 4.028 4.109 1,594,830 +0.11(+2.65%)
May 26, 2010 4.008 4.044 3.930 4.003 3,140,020 +0.01(+0.30%)
May 25, 2010 3.971 4.055 3.910 3.991 4,199,220 -0.07(-1.75%)
May 24, 2010 4.152 4.165 4.045 4.062 2,247,180 -0.10(-2.31%)
May 21, 2010 4.126 4.244 4.104 4.158 2,664,630 -0.02(-0.43%)
May 20, 2010 4.177 4.287 4.169 4.176 1,504,280 -0.15(-3.49%)
May 19, 2010 4.364 4.418 4.323 4.327 1,855,500 -0.06(-1.32%)
May 18, 2010 4.447 4.479 4.376 4.385 824,450 -0.00(-0.11%)
May 17, 2010 4.424 4.481 4.331 4.390 976,080 -0.03(-0.68%)
May 14, 2010 4.359 4.423 4.325 4.420 2,139,490 +0.03(+0.64%)
May 13, 2010 4.349 4.448 4.349 4.392 1,004,970 +0.01(+0.21%)
May 12, 2010 4.279 4.420 4.279 4.383 1,435,820 +0.11(+2.62%)
May 11, 2010 4.244 4.311 4.176 4.271 1,119,070 +0.04(+0.95%)
May 10, 2010 4.182 4.272 4.162 4.231 786,680 +0.15(+3.68%)
May 07, 2010 4.220 4.248 4.073 4.081 1,672,840 -0.15(-3.66%)
May 06, 2010 4.267 4.331 3.954 4.236 2,113,460 -0.05(-1.26%)
May 05, 2010 4.312 4.348 4.282 4.290 962,470 -0.07(-1.67%)
May 04, 2010 4.374 4.396 4.348 4.363 1,312,810 -0.07(-1.69%)
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.