Costar Group Inc (NQ: CSGP )

57.16 +0.35 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.701 4.800 4.614 4.795 1,224,820 +0.10(+2.22%)
Oct 28, 2005 4.591 4.697 4.576 4.691 1,354,450 +0.13(+2.76%)
Oct 27, 2005 4.700 4.750 4.541 4.565 724,990 -0.15(-3.24%)
Oct 26, 2005 4.860 4.860 4.590 4.718 1,393,680 -0.15(-3.06%)
Oct 25, 2005 4.579 4.899 4.579 4.867 2,981,840 +0.27(+5.92%)
Oct 24, 2005 4.502 4.600 4.500 4.595 855,660 +0.10(+2.32%)
Oct 21, 2005 4.420 4.500 4.395 4.491 1,291,560 +0.07(+1.61%)
Oct 20, 2005 4.450 4.472 4.336 4.420 2,414,560 -0.08(-1.73%)
Oct 19, 2005 4.446 4.500 4.373 4.498 802,200 +0.03(+0.60%)
Oct 18, 2005 4.536 4.560 4.427 4.471 699,770 -0.07(-1.52%)
Oct 17, 2005 4.602 4.602 4.467 4.540 709,890 -0.02(-0.44%)
Oct 14, 2005 4.620 4.620 4.524 4.560 634,780 -0.04(-0.80%)
Oct 13, 2005 4.567 4.610 4.391 4.597 2,476,980 +0.01(+0.24%)
Oct 12, 2005 4.565 4.623 4.476 4.586 983,710 -0.00(-0.02%)
Oct 11, 2005 4.643 4.643 4.488 4.587 2,323,330 -0.02(-0.33%)
Oct 10, 2005 4.629 4.629 4.578 4.602 154,730 -0.01(-0.32%)
Oct 07, 2005 4.624 4.659 4.604 4.617 254,820 +0.01(+0.20%)
Oct 06, 2005 4.624 4.716 4.542 4.608 645,420 +0.03(+0.63%)
Oct 05, 2005 4.560 4.618 4.527 4.579 553,250 +0.00(+0.00%)
Oct 04, 2005 4.667 4.692 4.565 4.579 670,010 -0.08(-1.80%)
Oct 03, 2005 4.638 4.725 4.635 4.663 851,750 -0.01(-0.19%)
Sep 30, 2005 4.601 4.680 4.556 4.672 544,090 +0.05(+1.02%)
Sep 29, 2005 4.527 4.659 4.525 4.625 768,010 +0.04(+0.94%)
Sep 28, 2005 4.619 4.646 4.477 4.582 1,200,540 -0.04(-0.80%)
Sep 27, 2005 4.584 4.681 4.554 4.619 571,070 +0.02(+0.52%)
Sep 26, 2005 4.655 4.657 4.528 4.595 1,297,760 -0.02(-0.37%)
Sep 23, 2005 4.612 4.653 4.599 4.612 246,430 -0.05(-1.03%)
Sep 22, 2005 4.660 4.694 4.530 4.660 458,300 +0.08(+1.72%)
Sep 21, 2005 4.639 4.666 4.553 4.581 847,130 -0.09(-1.91%)
Sep 20, 2005 4.798 4.821 4.649 4.670 685,730 -0.12(-2.42%)
Sep 19, 2005 4.835 4.835 4.720 4.786 434,340 -0.04(-0.85%)
Sep 16, 2005 4.764 4.835 4.722 4.827 1,242,760 +0.09(+1.84%)
Sep 15, 2005 4.800 4.815 4.694 4.740 1,030,700 -0.05(-1.00%)
Sep 14, 2005 4.555 4.816 4.512 4.788 4,710,000 +0.23(+5.14%)
Sep 13, 2005 4.567 4.596 4.505 4.554 1,139,290 +0.00(+0.07%)
Sep 12, 2005 4.536 4.590 4.484 4.551 898,650 -0.00(-0.02%)
Sep 09, 2005 4.584 4.615 4.531 4.552 1,380,630 -0.03(-0.68%)
Sep 08, 2005 4.673 4.673 4.511 4.583 1,350,750 -0.11(-2.34%)
Sep 07, 2005 4.751 4.776 4.657 4.693 379,550 -0.07(-1.37%)
Sep 06, 2005 4.591 4.789 4.539 4.758 2,345,570 +0.19(+4.16%)
Sep 02, 2005 4.652 4.655 4.563 4.568 1,006,450 -0.10(-2.06%)
Sep 01, 2005 4.707 4.708 4.631 4.664 482,930 -0.01(-0.26%)
Aug 31, 2005 4.605 4.684 4.550 4.676 825,260 +0.05(+1.17%)
Aug 30, 2005 4.549 4.637 4.549 4.622 561,460 +0.00(+0.09%)
Aug 29, 2005 4.544 4.620 4.505 4.618 480,790 +0.07(+1.61%)
Aug 26, 2005 4.604 4.604 4.500 4.545 729,910 -0.06(-1.30%)
Aug 25, 2005 4.637 4.699 4.557 4.605 1,089,040 -0.03(-0.58%)
Aug 24, 2005 4.598 4.779 4.573 4.632 925,380 +0.02(+0.43%)
Aug 23, 2005 4.582 4.640 4.527 4.612 724,160 +0.03(+0.65%)
Aug 22, 2005 4.639 4.639 4.565 4.582 636,660 -0.01(-0.24%)
Aug 19, 2005 4.588 4.615 4.554 4.593 495,410 -0.01(-0.20%)
Aug 18, 2005 4.654 4.679 4.575 4.602 554,610 -0.08(-1.73%)
Aug 17, 2005 4.675 4.719 4.619 4.683 386,960 +0.03(+0.58%)
Aug 16, 2005 4.800 4.803 4.632 4.656 768,930 -0.16(-3.32%)
Aug 15, 2005 4.700 4.836 4.624 4.816 590,500 +0.11(+2.34%)
Aug 12, 2005 4.776 4.777 4.632 4.706 814,670 -0.09(-1.94%)
Aug 11, 2005 4.673 4.812 4.655 4.799 920,220 +0.12(+2.52%)
Aug 10, 2005 4.767 4.787 4.633 4.681 751,630 -0.07(-1.37%)
Aug 09, 2005 4.762 4.812 4.693 4.746 698,010 +0.00(+0.00%)
Aug 08, 2005 4.869 4.869 4.705 4.746 536,310 -0.08(-1.62%)
Aug 05, 2005 4.901 4.904 4.776 4.824 590,160 -0.09(-1.79%)
Aug 04, 2005 4.946 5.006 4.904 4.912 698,460 -0.05(-0.93%)
Aug 03, 2005 4.971 4.980 4.912 4.958 941,610 -0.02(-0.46%)
Aug 02, 2005 4.819 5.073 4.819 4.981 1,634,300 +0.14(+2.96%)
Aug 01, 2005 4.758 4.923 4.728 4.838 1,491,270 +0.09(+1.85%)
Jul 29, 2005 4.715 4.782 4.643 4.750 1,187,970 +0.03(+0.72%)
Jul 28, 2005 4.638 4.747 4.598 4.716 1,332,390 +0.06(+1.29%)
Jul 27, 2005 4.587 4.668 4.556 4.656 973,470 +0.11(+2.33%)
Jul 26, 2005 4.497 4.615 4.493 4.550 2,077,050 -0.07(-1.52%)
Jul 25, 2005 4.745 4.745 4.578 4.620 1,441,060 -0.14(-2.90%)
Jul 22, 2005 4.730 4.790 4.503 4.758 2,844,840 -0.01(-0.15%)
Jul 21, 2005 4.670 4.815 4.638 4.765 1,834,740 +0.06(+1.36%)
Jul 20, 2005 4.642 4.715 4.609 4.701 1,512,850 +0.03(+0.71%)
Jul 19, 2005 4.566 4.710 4.544 4.668 823,380 +0.12(+2.59%)
Jul 18, 2005 4.611 4.611 4.545 4.550 483,440 -0.08(-1.71%)
Jul 15, 2005 4.570 4.683 4.570 4.629 339,550 +0.01(+0.30%)
Jul 14, 2005 4.652 4.664 4.615 4.615 795,340 -0.01(-0.30%)
Jul 13, 2005 4.654 4.654 4.609 4.629 553,720 -0.02(-0.49%)
Jul 12, 2005 4.673 4.686 4.630 4.652 665,530 -0.03(-0.56%)
Jul 11, 2005 4.576 4.679 4.576 4.678 1,183,740 +0.08(+1.76%)
Jul 08, 2005 4.517 4.623 4.454 4.597 1,368,420 +0.09(+1.97%)
Jul 07, 2005 4.455 4.537 4.455 4.508 882,600 +0.03(+0.60%)
Jul 06, 2005 4.614 4.645 4.476 4.481 1,771,270 -0.12(-2.67%)
Jul 05, 2005 4.475 4.605 4.469 4.604 693,000 +0.12(+2.61%)
Jul 01, 2005 4.370 4.493 4.360 4.487 774,000 +0.13(+2.91%)
Jun 30, 2005 4.426 4.486 4.334 4.360 1,156,660 -0.05(-1.22%)
Jun 29, 2005 4.463 4.493 4.375 4.414 1,442,940 -0.05(-1.03%)
Jun 28, 2005 4.322 4.500 4.292 4.460 1,602,950 +0.19(+4.38%)
Jun 27, 2005 4.240 4.310 4.220 4.273 862,060 +0.00(+0.05%)
Jun 24, 2005 4.363 4.384 4.200 4.271 1,304,460 -0.10(-2.27%)
Jun 23, 2005 4.500 4.522 4.352 4.370 818,400 -0.16(-3.55%)
Jun 22, 2005 4.494 4.577 4.485 4.531 745,300 +0.04(+1.00%)
Jun 21, 2005 4.460 4.512 4.361 4.486 930,520 +0.05(+1.15%)
Jun 20, 2005 4.496 4.496 4.434 4.435 546,590 -0.05(-1.14%)
Jun 17, 2005 4.468 4.507 4.429 4.486 1,311,700 +0.04(+0.79%)
Jun 16, 2005 4.293 4.451 4.293 4.451 622,800 +0.13(+2.91%)
Jun 15, 2005 4.316 4.353 4.248 4.325 731,140 -0.02(-0.37%)
Jun 14, 2005 4.230 4.354 4.197 4.341 1,009,530 +0.12(+2.77%)
Jun 13, 2005 4.178 4.229 4.168 4.224 550,800 +0.03(+0.69%)
Jun 10, 2005 4.177 4.199 4.150 4.195 601,660 -0.02(-0.45%)
Jun 09, 2005 4.175 4.214 4.175 4.214 318,190 +0.03(+0.79%)
Jun 08, 2005 4.180 4.192 4.168 4.181 726,400 +0.01(+0.17%)
Jun 07, 2005 4.145 4.187 4.128 4.174 870,060 +0.03(+0.70%)
Jun 06, 2005 4.177 4.177 4.109 4.145 670,710 -0.01(-0.31%)
Jun 03, 2005 4.167 4.167 4.125 4.158 711,290 -0.01(-0.36%)
Jun 02, 2005 4.131 4.181 4.082 4.173 770,580 +0.04(+0.87%)
Jun 01, 2005 4.002 4.168 4.002 4.137 1,219,070 +0.12(+2.96%)
May 31, 2005 3.992 4.050 3.980 4.018 535,350 -0.01(-0.25%)
May 27, 2005 4.054 4.058 4.000 4.028 635,150 -0.01(-0.35%)
May 26, 2005 3.953 4.042 3.939 4.042 756,530 +0.07(+1.81%)
May 25, 2005 4.014 4.024 3.926 3.970 730,660 -0.05(-1.34%)
May 24, 2005 3.958 4.033 3.958 4.024 1,267,000 +0.05(+1.16%)
May 23, 2005 4.008 4.018 3.932 3.978 861,990 -0.03(-0.77%)
May 20, 2005 3.998 4.014 3.900 4.009 706,720 +0.01(+0.30%)
May 19, 2005 3.921 4.044 3.921 3.997 955,410 +0.07(+1.91%)
May 18, 2005 3.905 4.035 3.827 3.922 1,346,000 +0.04(+1.03%)
May 17, 2005 3.827 3.896 3.803 3.882 944,220 +0.02(+0.44%)
May 16, 2005 3.832 3.865 3.811 3.865 861,440 +0.00(+0.00%)
May 13, 2005 3.828 3.891 3.813 3.865 869,970 +0.02(+0.42%)
May 12, 2005 3.862 3.887 3.828 3.849 1,325,420 -0.01(-0.31%)
May 11, 2005 3.883 3.883 3.780 3.861 698,050 +0.01(+0.21%)
May 10, 2005 3.786 3.868 3.786 3.853 1,111,900 +0.00(+0.08%)
May 09, 2005 3.801 3.850 3.799 3.850 932,710 +0.04(+1.16%)
May 06, 2005 3.823 3.824 3.752 3.806 691,280 -0.00(-0.13%)
May 05, 2005 3.813 3.820 3.775 3.811 1,166,170 -0.01(-0.29%)
May 04, 2005 3.795 3.861 3.778 3.822 1,920,210 +0.01(+0.26%)
May 03, 2005 3.871 3.925 3.731 3.812 1,697,660 -0.11(-2.85%)
May 02, 2005 3.995 3.995 3.856 3.924 1,255,600 -0.03(-0.78%)
Apr 29, 2005 3.806 3.994 3.806 3.955 4,500,360 +0.14(+3.64%)
Apr 28, 2005 3.699 3.859 3.690 3.816 2,656,480 +0.08(+2.09%)
Apr 27, 2005 3.709 3.804 3.625 3.738 1,463,460 +0.04(+1.22%)
Apr 26, 2005 3.760 3.809 3.673 3.693 1,148,840 -0.10(-2.66%)
Apr 25, 2005 3.800 3.869 3.779 3.794 1,725,120 +0.01(+0.24%)
Apr 22, 2005 3.688 3.804 3.688 3.785 1,696,360 +0.06(+1.64%)
Apr 21, 2005 3.509 3.910 3.450 3.724 8,245,900 +0.35(+10.44%)
Apr 20, 2005 3.350 3.444 3.293 3.372 10,415,940 -0.08(-2.26%)
Apr 19, 2005 3.390 3.450 3.338 3.450 2,116,210 +0.07(+2.07%)
Apr 18, 2005 3.356 3.428 3.356 3.380 1,876,920 -0.01(-0.29%)
Apr 15, 2005 3.483 3.510 3.360 3.390 2,045,870 -0.10(-2.75%)
Apr 14, 2005 3.566 3.591 3.484 3.486 1,176,800 -0.10(-2.73%)
Apr 13, 2005 3.582 3.646 3.549 3.584 737,170 -0.03(-0.94%)
Apr 12, 2005 3.566 3.646 3.506 3.618 2,026,160 +0.03(+0.75%)
Apr 11, 2005 3.658 3.669 3.574 3.591 1,051,730 -0.04(-1.18%)
Apr 08, 2005 3.643 3.651 3.582 3.634 1,055,190 -0.05(-1.25%)
Apr 07, 2005 3.663 3.712 3.560 3.680 1,335,080 -0.02(-0.54%)
Apr 06, 2005 3.573 3.745 3.573 3.700 3,363,960 +0.13(+3.55%)
Apr 05, 2005 3.610 3.611 3.568 3.573 1,817,590 -0.00(-0.03%)
Apr 04, 2005 3.597 3.625 3.570 3.574 2,494,840 -0.05(-1.38%)
Apr 01, 2005 3.709 3.711 3.601 3.624 2,116,590 -0.06(-1.66%)
Mar 31, 2005 3.742 3.742 3.661 3.685 1,698,030 -0.04(-0.94%)
Mar 30, 2005 3.780 3.788 3.608 3.720 4,290,350 -0.03(-0.80%)
Mar 29, 2005 3.764 3.769 3.724 3.750 681,450 -0.01(-0.37%)
Mar 28, 2005 3.703 3.771 3.682 3.764 1,164,600 +0.03(+0.70%)
Mar 24, 2005 3.814 3.814 3.680 3.738 1,336,050 -0.03(-0.88%)
Mar 23, 2005 3.757 3.798 3.724 3.771 1,468,080 -0.02(-0.63%)
Mar 22, 2005 3.750 3.804 3.750 3.795 521,380 -0.00(-0.08%)
Mar 21, 2005 3.853 3.853 3.730 3.798 892,900 -0.00(-0.05%)
Mar 18, 2005 3.791 3.853 3.726 3.800 1,783,460 -0.00(-0.08%)
Mar 17, 2005 3.800 3.851 3.770 3.803 741,150 +0.01(+0.29%)
Mar 16, 2005 3.786 3.837 3.746 3.792 870,830 -0.04(-0.94%)
Mar 15, 2005 3.691 3.851 3.691 3.828 1,005,070 +0.06(+1.54%)
Mar 14, 2005 3.663 3.849 3.663 3.770 1,682,350 +0.06(+1.62%)
Mar 11, 2005 3.710 3.753 3.677 3.710 902,170 -0.00(-0.03%)
Mar 10, 2005 3.708 3.792 3.660 3.711 1,651,030 -0.01(-0.24%)
Mar 09, 2005 3.707 3.786 3.660 3.720 635,100 -0.01(-0.40%)
Mar 08, 2005 3.763 3.765 3.679 3.735 807,880 -0.03(-0.74%)
Mar 07, 2005 3.934 3.959 3.751 3.763 1,284,360 -0.15(-3.88%)
Mar 04, 2005 3.809 3.922 3.809 3.915 2,409,300 +0.14(+3.79%)
Mar 03, 2005 3.768 3.796 3.689 3.772 1,423,760 +0.06(+1.62%)
Mar 02, 2005 3.740 3.778 3.691 3.712 1,173,950 +0.01(+0.35%)
Mar 01, 2005 3.702 3.742 3.683 3.699 1,177,480 +0.02(+0.43%)
Feb 28, 2005 3.780 3.780 3.656 3.683 2,484,950 -0.07(-1.79%)
Feb 25, 2005 3.735 3.826 3.735 3.750 2,810,250 -0.05(-1.34%)
Feb 24, 2005 3.889 3.910 3.708 3.801 3,245,770 -0.10(-2.66%)
Feb 23, 2005 3.912 3.950 3.863 3.905 2,417,160 +0.03(+0.67%)
Feb 22, 2005 3.812 3.905 3.800 3.879 2,981,960 +0.06(+1.54%)
Feb 18, 2005 3.849 3.849 3.605 3.820 5,772,310 -0.14(-3.63%)
Feb 17, 2005 3.900 4.069 3.583 3.964 7,452,400 -0.09(-2.12%)
Feb 16, 2005 4.157 4.177 4.041 4.050 2,435,100 -0.11(-2.64%)
Feb 15, 2005 4.151 4.207 4.150 4.160 872,210 -0.04(-0.93%)
Feb 14, 2005 4.236 4.237 4.175 4.199 635,570 -0.04(-1.06%)
Feb 11, 2005 4.160 4.275 4.113 4.244 906,630 +0.04(+1.05%)
Feb 10, 2005 4.318 4.318 4.160 4.200 256,810 -0.04(-0.99%)
Feb 09, 2005 4.285 4.326 4.231 4.242 718,580 -0.08(-1.92%)
Feb 08, 2005 4.287 4.364 4.286 4.325 694,340 +0.00(+0.00%)
Feb 07, 2005 4.156 4.348 4.113 4.325 1,334,470 +0.20(+4.92%)
Feb 04, 2005 4.120 4.158 4.096 4.122 2,165,620 +0.00(+0.05%)
Feb 03, 2005 4.202 4.202 4.076 4.120 5,085,810 -0.05(-1.10%)
Feb 02, 2005 4.294 4.294 4.154 4.166 919,680 -0.08(-1.81%)
Feb 01, 2005 4.237 4.295 4.194 4.243 746,610 -0.05(-1.21%)
Jan 31, 2005 4.299 4.424 4.248 4.295 990,090 -0.00(-0.12%)
Jan 28, 2005 4.288 4.344 4.269 4.300 630,530 -0.00(-0.05%)
Jan 27, 2005 4.382 4.382 4.294 4.302 657,070 -0.06(-1.47%)
Jan 26, 2005 4.391 4.391 4.298 4.366 878,230 +0.05(+1.14%)
Jan 25, 2005 4.400 4.422 4.298 4.317 1,630,900 -0.05(-1.21%)
Jan 24, 2005 4.355 4.403 4.334 4.370 2,110,780 -0.01(-0.34%)
Jan 21, 2005 4.400 4.414 4.300 4.385 3,487,650 +0.02(+0.44%)
Jan 20, 2005 4.365 4.400 4.352 4.366 881,210 +0.00(+0.02%)
Jan 19, 2005 4.375 4.386 4.357 4.365 415,270 -0.00(-0.09%)
Jan 18, 2005 4.330 4.401 4.330 4.369 733,540 +0.00(+0.11%)
Jan 14, 2005 4.287 4.368 4.287 4.364 564,230 +0.04(+1.04%)
Jan 13, 2005 4.317 4.394 4.311 4.319 1,538,200 -0.03(-0.64%)
Jan 12, 2005 4.342 4.394 4.272 4.347 876,890 -0.00(-0.09%)
Jan 11, 2005 4.346 4.397 4.345 4.351 441,550 -0.03(-0.78%)
Jan 10, 2005 4.310 4.405 4.243 4.385 852,630 +0.15(+3.57%)
Jan 07, 2005 4.388 4.470 4.231 4.234 1,349,210 -0.17(-3.79%)
Jan 06, 2005 4.438 4.499 4.401 4.401 847,200 -0.01(-0.16%)
Jan 05, 2005 4.528 4.578 4.404 4.408 1,665,940 -0.05(-1.05%)
Jan 04, 2005 4.591 4.666 4.441 4.455 1,326,980 -0.17(-3.59%)
Jan 03, 2005 4.600 4.671 4.554 4.621 1,707,230 +0.00(+0.06%)
Dec 31, 2004 4.569 4.635 4.549 4.618 943,000 +0.00(+0.09%)
Dec 30, 2004 4.434 4.640 4.425 4.614 1,097,000 +0.16(+3.50%)
Dec 29, 2004 4.381 4.475 4.381 4.458 735,000 -0.01(-0.13%)
Dec 28, 2004 4.151 4.465 4.151 4.464 1,790,000 +0.28(+6.72%)
Dec 27, 2004 4.284 4.313 4.164 4.183 708,000 -0.08(-1.81%)
Dec 23, 2004 4.202 4.274 4.202 4.260 1,905,000 +0.04(+0.83%)
Dec 22, 2004 4.300 4.315 4.211 4.225 2,183,000 -0.04(-0.98%)
Dec 21, 2004 4.150 4.315 4.139 4.267 1,194,000 +0.13(+3.09%)
Dec 20, 2004 4.185 4.298 4.128 4.139 571,000 -0.08(-2.01%)
Dec 17, 2004 4.274 4.274 4.196 4.224 885,000 -0.01(-0.19%)
Dec 16, 2004 4.239 4.300 4.218 4.232 1,671,000 -0.05(-1.21%)
Dec 15, 2004 4.298 4.298 4.245 4.284 885,000 -0.01(-0.21%)
Dec 14, 2004 4.265 4.296 4.227 4.293 805,000 +0.05(+1.23%)
Dec 13, 2004 4.275 4.275 4.213 4.241 620,000 -0.01(-0.24%)
Dec 10, 2004 4.300 4.300 4.145 4.251 940,000 -0.00(-0.02%)
Dec 09, 2004 4.293 4.297 4.124 4.252 1,723,000 -0.05(-1.21%)
Dec 08, 2004 4.303 4.304 4.236 4.304 477,000 +0.06(+1.41%)
Dec 07, 2004 4.376 4.400 4.242 4.244 1,131,000 -0.16(-3.68%)
Dec 06, 2004 4.400 4.456 4.379 4.406 1,096,000 -0.02(-0.54%)
Dec 03, 2004 4.490 4.561 4.401 4.430 841,000 -0.11(-2.34%)
Dec 02, 2004 4.470 4.548 4.452 4.536 645,000 +0.02(+0.40%)
Dec 01, 2004 4.471 4.568 4.404 4.518 1,063,000 +0.14(+3.15%)
Nov 30, 2004 4.441 4.465 4.363 4.380 840,000 -0.09(-2.08%)
Nov 29, 2004 4.472 4.490 4.359 4.473 1,048,000 +0.09(+2.12%)
Nov 26, 2004 4.433 4.433 4.350 4.380 235,000 -0.04(-0.99%)
Nov 24, 2004 4.295 4.425 4.295 4.424 596,000 +0.09(+2.17%)
Nov 23, 2004 4.203 4.330 4.203 4.330 1,322,000 +0.07(+1.60%)
Nov 22, 2004 4.200 4.266 4.193 4.262 1,389,000 +0.03(+0.78%)
Nov 19, 2004 4.165 4.239 4.164 4.229 802,000 +0.03(+0.81%)
Nov 18, 2004 4.258 4.258 4.174 4.195 842,000 -0.06(-1.43%)
Nov 17, 2004 4.375 4.399 4.231 4.256 1,087,000 -0.08(-1.73%)
Nov 16, 2004 4.265 4.411 4.203 4.331 1,023,000 +0.06(+1.45%)
Nov 15, 2004 4.337 4.385 4.243 4.269 1,390,000 -0.04(-0.97%)
Nov 12, 2004 4.192 4.322 4.192 4.311 871,000 +0.08(+2.01%)
Nov 11, 2004 4.235 4.235 4.167 4.226 908,000 -0.01(-0.19%)
Nov 10, 2004 4.087 4.235 4.087 4.234 1,479,000 +0.08(+1.85%)
Nov 09, 2004 4.058 4.157 4.037 4.157 2,199,000 +0.08(+1.89%)
Nov 08, 2004 4.163 4.164 4.069 4.080 1,939,000 -0.08(-1.97%)
Nov 05, 2004 4.114 4.162 4.075 4.162 1,298,000 +0.06(+1.41%)
Nov 04, 2004 4.004 4.123 4.004 4.104 1,512,000 +0.01(+0.22%)
Nov 03, 2004 4.066 4.133 4.000 4.095 2,363,000 +0.09(+2.27%)
Nov 02, 2004 4.036 4.046 3.991 4.004 2,429,000 +0.04(+0.98%)
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.