Costar Group Inc (NQ: CSGP )

99.29 USD +0.75 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 52.10 52.92 51.46 52.81 97,629 +0.68(+1.30%)
Aug 28, 2008 51.57 52.88 51.51 52.13 79,435 +0.62(+1.20%)
Aug 27, 2008 51.04 51.80 51.04 51.51 106,357 +0.38(+0.74%)
Aug 26, 2008 51.68 51.68 50.64 51.13 86,350 -0.55(-1.06%)
Aug 25, 2008 51.78 53.00 51.68 51.68 120,071 -1.45(-2.73%)
Aug 22, 2008 51.33 53.34 51.04 53.13 303,086 +2.17(+4.26%)
Aug 21, 2008 50.75 51.51 50.20 50.96 57,046 -0.22(-0.43%)
Aug 20, 2008 51.64 51.65 50.65 51.18 96,024 -0.36(-0.70%)
Aug 19, 2008 52.56 52.79 51.21 51.54 98,379 -1.66(-3.12%)
Aug 18, 2008 53.95 54.33 52.68 53.20 52,409 -0.66(-1.23%)
Aug 15, 2008 54.65 54.93 53.14 53.86 110,104 -0.17(-0.31%)
Aug 14, 2008 53.62 54.14 53.15 54.03 86,145 -0.10(-0.18%)
Aug 13, 2008 54.02 54.54 53.37 54.13 85,000 +0.00(+0.00%)
Aug 12, 2008 55.00 55.18 53.81 54.13 187,171 -1.74(-3.11%)
Aug 11, 2008 54.13 57.42 53.70 55.87 381,745 +1.84(+3.41%)
Aug 08, 2008 51.17 54.92 51.17 54.03 194,314 +2.03(+3.90%)
Aug 07, 2008 51.15 52.37 50.88 52.00 117,286 +0.32(+0.62%)
Aug 06, 2008 51.70 52.44 51.03 51.68 111,181 -0.05(-0.10%)
Aug 05, 2008 51.97 52.08 50.12 51.73 220,022 +0.74(+1.45%)
Aug 04, 2008 51.59 51.78 50.30 50.99 109,165 -0.52(-1.01%)
Aug 01, 2008 50.19 52.09 49.58 51.51 204,846 +1.62(+3.25%)
Jul 31, 2008 48.75 50.43 48.75 49.89 135,808 +0.31(+0.63%)
Jul 30, 2008 50.24 50.89 48.09 49.58 190,107 -0.22(-0.44%)
Jul 29, 2008 49.80 50.44 47.64 49.80 296,715 +2.24(+4.71%)
Jul 28, 2008 48.56 48.86 47.17 47.56 135,927 -1.25(-2.56%)
Jul 25, 2008 49.00 49.17 48.41 48.81 100,923 +0.27(+0.56%)
Jul 24, 2008 50.15 50.15 48.21 48.54 126,817 -1.69(-3.36%)
Jul 23, 2008 50.00 50.82 49.45 50.23 244,601 +0.26(+0.52%)
Jul 22, 2008 48.15 50.16 48.15 49.97 209,920 +0.45(+0.91%)
Jul 21, 2008 49.83 50.00 49.06 49.52 162,142 +0.07(+0.14%)
Jul 18, 2008 49.43 50.00 48.50 49.45 154,673 +0.08(+0.16%)
Jul 17, 2008 47.60 49.41 47.60 49.37 401,215 +2.06(+4.35%)
Jul 16, 2008 48.00 49.32 47.29 47.31 883,283 +1.39(+3.03%)
Jul 15, 2008 44.54 46.87 43.93 45.92 424,740 +0.47(+1.03%)
Jul 14, 2008 46.38 46.91 45.02 45.45 133,271 -0.38(-0.83%)
Jul 11, 2008 45.05 45.92 44.68 45.83 107,240 +0.30(+0.66%)
Jul 10, 2008 44.00 46.14 44.00 45.53 203,267 +1.39(+3.15%)
Jul 09, 2008 44.63 45.28 44.00 44.14 150,696 -0.57(-1.27%)
Jul 08, 2008 44.06 44.76 43.85 44.71 165,864 +0.81(+1.85%)
Jul 07, 2008 44.47 45.40 43.81 43.90 210,955 -0.20(-0.45%)
Jul 04, 2008 43.76 44.42 43.61 44.10 97,726 +0.00(+0.00%)
Jul 03, 2008 43.76 44.42 43.61 44.10 97,726 +0.53(+1.22%)
Jul 02, 2008 44.46 45.40 43.48 43.57 155,221 -1.03(-2.31%)
Jul 01, 2008 43.90 44.98 43.77 44.60 297,571 +0.15(+0.34%)
Jun 30, 2008 44.16 44.59 43.74 44.45 204,807 +0.06(+0.14%)
Jun 27, 2008 44.89 45.20 44.05 44.39 375,644 -0.36(-0.80%)
Jun 26, 2008 45.45 45.85 44.28 44.75 209,620 -1.39(-3.01%)
Jun 25, 2008 46.23 46.75 45.59 46.14 252,480 -0.08(-0.17%)
Jun 24, 2008 48.17 48.17 46.18 46.22 216,812 -2.34(-4.82%)
Jun 23, 2008 50.66 50.66 48.55 48.56 122,089 -1.69(-3.36%)
Jun 20, 2008 51.37 51.90 50.21 50.25 310,936 -0.93(-1.82%)
Jun 19, 2008 51.26 51.26 50.56 51.18 103,538 -0.11(-0.21%)
Jun 18, 2008 50.29 51.39 50.00 51.29 158,268 +0.90(+1.79%)
Jun 17, 2008 49.98 51.25 48.90 50.39 127,749 +0.44(+0.88%)
Jun 16, 2008 49.16 50.02 48.39 49.95 87,447 +0.70(+1.42%)
Jun 13, 2008 49.50 50.25 48.25 49.25 139,650 +0.34(+0.70%)
Jun 12, 2008 47.99 49.61 47.99 48.91 172,862 +1.20(+2.52%)
Jun 11, 2008 49.14 49.66 47.47 47.71 143,432 -1.66(-3.36%)
Jun 10, 2008 49.58 49.86 49.03 49.37 97,711 -0.54(-1.08%)
Jun 09, 2008 50.06 50.56 48.92 49.91 208,564 -0.13(-0.26%)
Jun 06, 2008 50.20 50.81 48.82 50.04 237,658 -0.69(-1.36%)
Jun 05, 2008 48.65 50.85 48.61 50.73 249,764 +2.07(+4.25%)
Jun 04, 2008 48.19 49.32 47.07 48.66 174,327 +1.00(+2.10%)
Jun 03, 2008 46.76 47.91 46.46 47.66 197,209 +1.27(+2.74%)
Jun 02, 2008 47.08 47.18 45.88 46.39 140,033 -0.51(-1.09%)
May 30, 2008 48.11 48.11 46.75 46.90 139,960 -1.07(-2.23%)
May 29, 2008 47.37 48.17 46.93 47.97 220,166 +0.61(+1.29%)
May 28, 2008 47.61 47.66 46.68 47.36 189,123 +0.44(+0.94%)
May 27, 2008 45.63 47.13 45.63 46.92 164,937 +1.43(+3.14%)
May 26, 2008 46.09 46.89 45.10 45.49 106,319 +0.00(+0.00%)
May 23, 2008 46.09 46.89 45.10 45.49 106,319 -0.91(-1.96%)
May 22, 2008 46.54 47.32 46.24 46.40 106,266 +0.12(+0.26%)
May 21, 2008 47.11 47.72 45.75 46.28 101,337 -0.62(-1.32%)
May 20, 2008 47.66 48.41 46.61 46.90 74,698 -0.78(-1.64%)
May 19, 2008 48.12 48.62 47.57 47.68 112,904 -0.55(-1.14%)
May 16, 2008 48.76 49.08 47.52 48.23 86,176 -0.22(-0.45%)
May 15, 2008 48.02 49.17 47.72 48.45 134,750 +0.34(+0.71%)
May 14, 2008 48.06 49.20 48.03 48.11 117,688 +0.13(+0.27%)
May 13, 2008 49.55 50.15 47.55 47.98 276,276 -1.44(-2.91%)
May 12, 2008 49.55 49.74 48.64 49.42 183,705 +0.05(+0.10%)
May 09, 2008 48.80 50.94 48.49 49.37 187,726 +0.11(+0.22%)
May 08, 2008 50.47 51.60 48.72 49.26 171,064 -2.10(-4.09%)
May 07, 2008 50.67 52.56 50.00 51.36 442,465 +0.85(+1.68%)
May 06, 2008 48.53 50.59 48.38 50.51 245,184 +1.59(+3.25%)
May 05, 2008 48.44 48.95 47.86 48.92 162,063 +0.22(+0.45%)
May 02, 2008 49.00 49.59 47.85 48.70 253,509 +0.31(+0.64%)
May 01, 2008 47.86 48.80 47.30 48.39 300,893 +0.44(+0.92%)
Apr 30, 2008 48.14 49.25 47.61 47.95 88,102 -0.14(-0.29%)
Apr 29, 2008 49.37 49.93 47.68 48.09 162,383 -1.18(-2.39%)
Apr 28, 2008 49.51 49.90 48.68 49.27 289,946 +0.17(+0.35%)
Apr 25, 2008 48.69 49.55 48.28 49.10 327,600 +0.58(+1.20%)
Apr 24, 2008 50.13 50.94 48.00 48.52 706,040 +2.02(+4.34%)
Apr 23, 2008 45.62 46.72 43.62 46.50 342,307 +1.37(+3.04%)
Apr 22, 2008 46.13 46.58 43.95 45.13 214,305 -1.31(-2.82%)
Apr 21, 2008 46.34 47.07 45.97 46.44 54,762 -0.37(-0.79%)
Apr 18, 2008 46.00 47.37 45.70 46.81 281,925 +1.42(+3.13%)
Apr 17, 2008 45.78 46.00 45.22 45.39 110,774 -0.47(-1.02%)
Apr 16, 2008 45.50 46.31 45.50 45.86 270,060 -0.19(-0.41%)
Apr 15, 2008 45.15 46.26 44.77 46.05 107,834 +1.12(+2.49%)
Apr 14, 2008 45.73 46.41 44.88 44.93 122,402 -0.99(-2.16%)
Apr 11, 2008 47.48 47.48 45.50 45.92 127,398 -0.53(-1.14%)
Apr 10, 2008 46.22 47.16 46.07 46.45 136,309 +0.25(+0.54%)
Apr 09, 2008 48.76 48.76 45.99 46.20 170,430 -2.60(-5.33%)
Apr 08, 2008 46.90 48.93 46.76 48.80 130,242 +1.45(+3.06%)
Apr 07, 2008 47.34 48.22 46.89 47.35 96,134 +0.43(+0.92%)
Apr 04, 2008 47.85 47.91 46.46 46.92 154,393 -0.79(-1.66%)
Apr 03, 2008 46.75 48.24 46.75 47.71 539,256 +0.64(+1.36%)
Apr 02, 2008 44.90 47.19 44.58 47.07 404,654 +2.34(+5.23%)
Apr 01, 2008 43.00 44.89 42.77 44.73 196,278 +1.73(+4.02%)
Mar 31, 2008 42.96 43.91 42.30 43.00 130,786 +0.19(+0.44%)
Mar 28, 2008 43.00 43.35 42.53 42.81 108,831 -0.24(-0.56%)
Mar 27, 2008 43.59 44.35 43.00 43.05 183,543 -0.58(-1.33%)
Mar 26, 2008 43.25 43.90 43.02 43.63 140,905 +0.08(+0.18%)
Mar 25, 2008 42.09 43.64 41.95 43.55 294,958 +1.25(+2.96%)
Mar 24, 2008 40.65 42.30 40.52 42.30 260,865 +1.89(+4.68%)
Mar 21, 2008 39.79 40.64 39.01 40.41 415,590 +0.00(+0.00%)
Mar 20, 2008 39.79 40.64 39.01 40.41 415,590 +1.14(+2.90%)
Mar 19, 2008 40.22 40.79 39.27 39.27 89,409 -0.73(-1.82%)
Mar 18, 2008 39.24 40.13 38.78 40.00 305,029 +1.93(+5.07%)
Mar 17, 2008 38.42 38.63 37.64 38.07 219,775 -0.81(-2.08%)
Mar 14, 2008 40.31 40.43 38.70 38.88 234,648 -1.16(-2.90%)
Mar 13, 2008 39.80 40.51 39.43 40.04 374,636 -0.31(-0.77%)
Mar 12, 2008 41.09 41.51 40.28 40.35 186,199 -0.65(-1.59%)
Mar 11, 2008 40.96 41.76 40.01 41.00 291,061 +1.24(+3.12%)
Mar 10, 2008 40.76 40.92 39.76 39.76 242,932 -0.77(-1.90%)
Mar 07, 2008 41.07 41.91 39.84 40.53 314,840 -1.03(-2.48%)
Mar 06, 2008 41.37 42.47 41.10 41.56 361,078 -0.12(-0.29%)
Mar 05, 2008 41.95 42.14 40.75 41.68 166,382 -0.09(-0.22%)
Mar 04, 2008 41.13 41.84 40.97 41.77 341,491 +0.12(+0.29%)
Mar 03, 2008 41.63 42.00 40.83 41.65 350,357 +0.13(+0.31%)
Feb 29, 2008 42.37 42.60 41.44 41.52 319,673 -1.45(-3.37%)
Feb 28, 2008 43.81 43.81 42.75 42.97 232,926 -1.02(-2.32%)
Feb 27, 2008 42.32 44.13 42.11 43.99 230,986 +1.17(+2.73%)
Feb 26, 2008 40.62 42.94 40.62 42.82 351,779 +1.84(+4.49%)
Feb 25, 2008 41.20 42.19 40.58 40.98 603,245 +1.71(+4.35%)
Feb 22, 2008 40.63 41.00 38.91 39.27 550,014 -1.22(-3.01%)
Feb 21, 2008 39.00 43.45 39.00 40.49 1,200,433 +1.97(+5.11%)
Feb 20, 2008 39.45 39.45 38.00 38.52 512,806 -0.78(-1.98%)
Feb 19, 2008 39.65 39.98 38.99 39.30 342,882 +0.33(+0.85%)
Feb 18, 2008 37.25 39.63 37.18 38.97 702,923 +0.00(+0.00%)
Feb 15, 2008 37.25 39.63 37.18 38.97 702,923 +1.93(+5.21%)
Feb 14, 2008 38.15 38.38 36.90 37.04 188,371 -1.06(-2.78%)
Feb 13, 2008 38.15 38.43 37.79 38.10 304,601 +0.40(+1.06%)
Feb 12, 2008 37.13 38.25 36.99 37.70 273,627 +0.83(+2.25%)
Feb 11, 2008 36.56 37.35 36.00 36.87 356,982 +0.27(+0.74%)
Feb 08, 2008 36.01 37.07 36.01 36.60 319,872 +0.05(+0.14%)
Feb 07, 2008 37.03 37.20 35.94 36.55 767,015 -0.70(-1.88%)
Feb 06, 2008 39.88 39.88 36.59 37.25 482,224 -2.69(-6.74%)
Feb 05, 2008 41.25 41.73 39.70 39.94 404,019 -1.79(-4.29%)
Feb 04, 2008 42.91 43.50 41.61 41.73 185,680 -1.18(-2.75%)
Feb 01, 2008 42.59 43.35 42.35 42.91 257,993 +0.57(+1.35%)
Jan 31, 2008 39.60 42.91 39.60 42.34 269,460 +1.83(+4.52%)
Jan 30, 2008 40.04 41.60 40.04 40.51 195,288 +0.47(+1.17%)
Jan 29, 2008 39.26 40.11 38.18 40.04 133,626 +1.10(+2.82%)
Jan 28, 2008 37.80 39.08 37.20 38.94 183,215 +1.13(+2.99%)
Jan 25, 2008 39.56 39.56 37.64 37.81 186,511 -1.26(-3.22%)
Jan 24, 2008 40.50 41.13 39.04 39.07 196,203 -1.12(-2.79%)
Jan 23, 2008 37.19 40.42 37.19 40.19 212,439 +2.03(+5.32%)
Jan 22, 2008 36.43 38.44 36.22 38.16 265,302 +0.75(+2.00%)
Jan 21, 2008 38.16 39.21 36.55 37.41 336,006 +0.00(+0.00%)
Jan 18, 2008 38.16 39.21 36.55 37.41 336,006 -0.59(-1.55%)
Jan 17, 2008 38.74 38.74 37.30 38.00 383,768 -0.22(-0.58%)
Jan 16, 2008 37.60 38.89 37.42 38.22 154,684 +0.80(+2.14%)
Jan 15, 2008 38.25 38.29 36.81 37.42 187,392 -1.04(-2.70%)
Jan 14, 2008 39.30 40.57 38.46 38.46 186,068 -0.51(-1.31%)
Jan 11, 2008 40.72 41.10 38.95 38.97 253,685 -2.09(-5.09%)
Jan 10, 2008 40.46 41.77 40.16 41.06 255,091 +0.07(+0.17%)
Jan 09, 2008 40.54 41.14 40.15 40.99 422,619 +0.44(+1.09%)
Jan 08, 2008 39.70 41.24 39.66 40.55 491,952 +0.96(+2.42%)
Jan 07, 2008 41.26 41.28 39.29 39.59 394,636 -1.65(-4.00%)
Jan 04, 2008 43.43 43.43 41.06 41.24 259,932 -2.32(-5.33%)
Jan 03, 2008 45.37 46.10 43.54 43.56 201,478 -1.75(-3.86%)
Jan 02, 2008 47.08 47.83 45.13 45.31 152,400 -1.94(-4.11%)
Jan 01, 2008 46.18 48.21 46.07 47.25 309,094 +0.00(+0.00%)
Dec 31, 2007 46.18 48.21 46.07 47.25 309,094 +0.75(+1.61%)
Dec 28, 2007 46.96 47.64 46.01 46.50 71,924 +0.19(+0.41%)
Dec 27, 2007 48.03 48.42 46.29 46.31 73,521 -1.98(-4.10%)
Dec 26, 2007 47.84 48.71 46.81 48.29 90,360 +0.05(+0.10%)
Dec 24, 2007 48.07 49.06 48.02 48.24 42,959 +0.47(+0.98%)
Dec 21, 2007 48.00 48.50 47.65 47.77 293,323 +0.54(+1.14%)
Dec 20, 2007 45.98 47.29 45.48 47.23 158,609 +1.81(+3.99%)
Dec 19, 2007 45.76 46.57 45.36 45.42 140,201 -0.33(-0.72%)
Dec 18, 2007 44.97 46.20 44.71 45.75 221,778 +1.27(+2.86%)
Dec 17, 2007 44.64 45.05 44.26 44.48 193,947 -0.53(-1.18%)
Dec 14, 2007 45.62 46.28 44.49 45.01 109,842 -1.17(-2.53%)
Dec 13, 2007 45.99 46.73 45.65 46.18 137,311 -0.21(-0.45%)
Dec 12, 2007 47.40 48.37 45.82 46.39 157,420 +0.16(+0.35%)
Dec 11, 2007 48.91 48.91 46.22 46.23 134,784 -2.50(-5.13%)
Dec 10, 2007 48.71 48.88 48.33 48.73 57,614 +0.04(+0.08%)
Dec 07, 2007 49.00 49.00 48.14 48.69 104,745 -0.11(-0.23%)
Dec 06, 2007 48.49 49.03 48.14 48.80 161,691 +0.41(+0.85%)
Dec 05, 2007 47.90 49.00 47.33 48.39 145,735 +1.39(+2.96%)
Dec 04, 2007 46.04 48.95 45.99 47.00 162,101 +0.95(+2.06%)
Dec 03, 2007 48.09 48.21 46.04 46.05 153,413 -2.14(-4.44%)
Nov 30, 2007 48.81 49.39 48.01 48.19 118,892 -0.41(-0.84%)
Nov 29, 2007 49.00 49.15 48.06 48.60 153,476 -0.61(-1.24%)
Nov 28, 2007 46.80 49.26 46.80 49.21 131,613 +2.18(+4.64%)
Nov 27, 2007 47.35 48.01 46.61 47.03 205,589 -0.08(-0.17%)
Nov 26, 2007 48.66 49.18 47.01 47.11 133,717 -1.68(-3.44%)
Nov 23, 2007 48.80 49.14 48.51 48.79 89,334 +0.59(+1.22%)
Nov 21, 2007 49.91 50.10 48.12 48.20 268,102 -2.15(-4.27%)
Nov 20, 2007 51.45 51.58 49.82 50.35 214,151 -0.90(-1.76%)
Nov 19, 2007 53.69 53.96 51.16 51.25 162,175 -3.06(-5.63%)
Nov 16, 2007 55.19 55.19 52.99 54.31 177,555 -0.74(-1.34%)
Nov 15, 2007 54.95 55.64 54.15 55.05 126,026 -0.27(-0.49%)
Nov 14, 2007 55.71 56.00 54.91 55.32 132,212 -0.07(-0.13%)
Nov 13, 2007 55.31 55.64 54.31 55.39 232,820 +0.49(+0.89%)
Nov 12, 2007 53.89 55.78 53.70 54.90 183,210 +1.06(+1.97%)
Nov 09, 2007 53.75 54.63 53.07 53.84 152,274 -0.37(-0.68%)
Nov 08, 2007 55.48 55.48 53.12 54.21 178,101 -0.72(-1.31%)
Nov 07, 2007 55.08 56.22 53.81 54.93 141,575 -1.03(-1.84%)
Nov 06, 2007 54.30 56.19 53.56 55.96 97,823 +1.74(+3.21%)
Nov 05, 2007 53.74 55.19 53.66 54.22 162,213 -1.02(-1.85%)
Nov 02, 2007 55.36 55.36 53.40 55.24 130,129 +0.44(+0.80%)
Nov 01, 2007 56.79 56.79 54.30 54.80 149,642 -2.70(-4.70%)
Oct 31, 2007 55.58 57.94 55.26 57.50 262,884 +2.25(+4.07%)
Oct 30, 2007 56.75 57.78 55.04 55.25 274,279 -1.75(-3.07%)
Oct 29, 2007 58.10 59.00 56.70 57.00 393,379 -0.75(-1.30%)
Oct 26, 2007 58.36 59.28 56.74 57.75 301,273 +0.40(+0.70%)
Oct 25, 2007 59.28 61.19 57.00 57.35 568,662 -3.93(-6.41%)
Oct 24, 2007 58.92 61.28 57.81 61.28 239,365 +1.72(+2.89%)
Oct 23, 2007 59.07 59.76 57.61 59.56 74,278 +1.07(+1.83%)
Oct 22, 2007 57.40 58.77 56.33 58.49 119,600 +1.06(+1.85%)
Oct 19, 2007 61.54 61.54 57.32 57.43 150,657 -4.22(-6.85%)
Oct 18, 2007 60.53 61.65 60.17 61.65 59,220 +0.88(+1.45%)
Oct 17, 2007 61.08 61.60 59.57 60.77 72,807 +0.39(+0.65%)
Oct 16, 2007 60.14 61.07 59.83 60.38 62,332 +0.21(+0.35%)
Oct 15, 2007 60.42 60.62 59.53 60.17 73,223 -0.33(-0.55%)
Oct 12, 2007 60.48 61.59 59.99 60.50 106,433 -0.02(-0.03%)
Oct 11, 2007 61.40 62.88 59.68 60.52 177,347 -0.69(-1.13%)
Oct 10, 2007 61.24 61.26 60.48 61.21 116,177 -0.39(-0.63%)
Oct 09, 2007 61.47 61.64 60.26 61.60 53,811 +0.64(+1.05%)
Oct 08, 2007 60.71 61.94 60.54 60.96 78,789 -0.01(-0.02%)
Oct 05, 2007 59.75 61.69 59.47 60.97 133,746 +1.82(+3.08%)
Oct 04, 2007 58.79 59.75 57.57 59.15 58,217 +0.71(+1.21%)
Oct 03, 2007 58.72 60.53 58.28 58.44 162,388 -0.56(-0.95%)
Oct 02, 2007 56.73 59.83 56.17 59.00 420,234 +2.47(+4.37%)
Oct 01, 2007 53.47 56.84 53.47 56.53 149,922 +3.08(+5.76%)
Sep 28, 2007 54.23 54.61 53.00 53.45 99,645 -0.90(-1.66%)
Sep 27, 2007 53.98 54.60 53.56 54.35 26,705 +0.70(+1.30%)
Sep 26, 2007 53.99 54.65 53.30 53.65 38,120 +0.04(+0.07%)
Sep 25, 2007 53.01 54.09 52.41 53.61 105,547 +0.16(+0.30%)
Sep 24, 2007 52.82 54.62 52.82 53.45 106,708 +0.51(+0.96%)
Sep 21, 2007 53.05 53.82 52.83 52.94 223,611 -0.06(-0.11%)
Sep 20, 2007 54.50 54.50 52.84 53.00 87,674 -1.65(-3.02%)
Sep 19, 2007 54.98 55.24 53.89 54.65 102,301 +0.18(+0.33%)
Sep 18, 2007 51.72 55.29 50.90 54.47 228,762 +3.05(+5.93%)
Sep 17, 2007 52.71 52.71 51.39 51.42 155,102 -1.33(-2.52%)
Sep 14, 2007 51.67 53.13 50.83 52.75 151,522 +0.76(+1.46%)
Sep 13, 2007 52.82 52.82 51.84 51.99 125,198 -0.48(-0.91%)
Sep 12, 2007 50.77 53.05 50.26 52.47 408,753 +0.91(+1.76%)
Sep 11, 2007 51.93 52.41 51.25 51.56 235,537 -0.01(-0.02%)
Sep 10, 2007 51.93 52.40 50.49 51.57 69,197 -0.14(-0.27%)
Sep 07, 2007 52.25 52.25 51.45 51.71 122,973 -1.28(-2.42%)
Sep 06, 2007 54.37 54.37 52.78 52.99 118,201 -1.31(-2.41%)
Sep 05, 2007 54.64 54.87 53.54 54.30 150,849 -0.91(-1.65%)
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.