Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cts Corp (NY: CTS )

52.55 +0.77 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.652 6.000 5.286 5.420 326,806 -0.23(-4.11%)
Apr 29, 2009 4.902 5.652 4.482 5.652 344,656 +0.57(+11.25%)
Apr 28, 2009 4.598 5.348 4.464 5.080 290,845 +0.45(+9.63%)
Apr 27, 2009 4.491 4.750 4.455 4.634 221,183 +0.04(+0.78%)
Apr 24, 2009 4.411 4.643 4.313 4.598 281,042 +0.21(+4.89%)
Apr 23, 2009 4.464 4.598 4.223 4.384 324,777 -0.10(-2.19%)
Apr 22, 2009 4.259 4.679 4.116 4.482 354,267 +0.14(+3.29%)
Apr 21, 2009 3.670 4.438 3.670 4.339 292,380 +0.63(+17.11%)
Apr 20, 2009 4.241 4.268 3.705 3.705 436,562 -0.64(-14.78%)
Apr 17, 2009 4.616 4.705 4.250 4.348 375,517 -0.25(-5.44%)
Apr 16, 2009 3.991 4.777 3.938 4.598 279,684 +0.63(+15.99%)
Apr 15, 2009 3.732 4.027 3.705 3.964 204,194 +0.21(+5.71%)
Apr 14, 2009 4.179 4.179 3.607 3.750 334,297 -0.51(-11.95%)
Apr 13, 2009 4.045 4.286 3.884 4.259 168,806 +0.13(+3.25%)
Apr 09, 2009 3.563 4.170 3.563 4.125 329,650 +0.65(+18.77%)
Apr 08, 2009 3.447 3.607 3.188 3.473 210,262 +0.06(+1.83%)
Apr 07, 2009 3.688 3.688 3.393 3.411 108,606 -0.32(-8.61%)
Apr 06, 2009 3.893 3.955 3.411 3.732 111,467 -0.26(-6.49%)
Apr 03, 2009 3.813 4.018 3.777 3.991 78,041 +0.18(+4.68%)
Apr 02, 2009 3.509 4.286 3.482 3.813 208,038 +0.38(+10.91%)
Apr 01, 2009 3.170 3.438 3.125 3.438 122,163 +0.21(+6.65%)
Mar 31, 2009 3.125 3.563 3.125 3.223 194,408 +0.14(+4.64%)
Mar 30, 2009 3.902 3.902 2.902 3.080 217,483 -0.78(-20.14%)
Mar 26, 2009 3.384 3.875 3.357 3.857 201,813 +0.54(+16.13%)
Mar 25, 2009 3.214 3.464 3.045 3.322 193,822 +0.09(+2.76%)
Mar 24, 2009 3.125 3.455 3.054 3.232 143,361 +0.10(+3.13%)
Mar 23, 2009 3.072 3.134 3.063 3.134 179,276 +0.17(+5.72%)
Mar 20, 2009 3.411 3.452 2.938 2.964 163,871 -0.34(-10.27%)
Mar 19, 2009 3.089 3.366 3.089 3.304 99,289 +0.27(+8.82%)
Mar 18, 2009 2.822 3.080 2.786 3.036 261,831 +0.21(+7.59%)
Mar 17, 2009 2.616 2.822 2.598 2.822 270,475 +0.13(+4.98%)
Mar 16, 2009 2.705 2.750 2.545 2.688 201,449 +0.02(+0.67%)
Mar 13, 2009 2.732 2.777 2.563 2.670 0 +0.00(+0.00%)
Mar 12, 2009 2.009 2.732 2.009 2.670 174,892 +0.64(+31.72%)
Mar 11, 2009 2.170 2.268 2.027 2.027 126,180 -0.14(-6.58%)
Mar 10, 2009 1.955 2.188 1.946 2.170 216,614 +0.23(+11.98%)
Mar 09, 2009 1.991 2.116 1.884 1.938 218,344 -0.08(-3.98%)
Mar 06, 2009 2.223 2.268 1.929 2.018 0 -0.27(-11.72%)
Mar 05, 2009 2.634 2.688 2.286 2.286 85,349 -0.41(-15.23%)
Mar 04, 2009 2.366 2.759 2.259 2.697 315,564 -0.04(-1.63%)
Mar 02, 2009 2.777 2.991 2.688 2.741 180,743 -0.07(-2.54%)
Feb 27, 2009 2.991 3.072 2.813 2.813 0 -0.19(-6.25%)
Feb 26, 2009 3.259 3.259 3.000 3.000 132,431 -0.24(-7.44%)
Feb 25, 2009 3.705 3.705 3.214 3.241 161,932 -0.40(-11.03%)
Feb 24, 2009 3.572 3.732 3.464 3.643 216,059 +0.13(+3.82%)
Feb 23, 2009 3.670 3.705 3.464 3.509 243,357 -0.06(-1.75%)
Feb 20, 2009 3.830 3.839 3.554 3.572 171,850 -0.31(-8.05%)
Feb 19, 2009 4.045 4.080 3.822 3.884 110,450 -0.11(-2.68%)
Feb 18, 2009 4.330 4.375 3.973 3.991 99,359 -0.31(-7.26%)
Feb 17, 2009 4.179 4.464 4.080 4.304 163,800 -0.03(-0.62%)
Feb 13, 2009 4.580 4.813 4.143 4.330 146,740 -0.22(-4.90%)
Feb 12, 2009 4.455 4.607 4.366 4.554 82,540 +0.03(+0.59%)
Feb 11, 2009 4.536 4.670 4.464 4.527 115,345 +0.05(+1.20%)
Feb 10, 2009 4.580 4.804 4.464 4.473 134,722 -0.12(-2.72%)
Feb 09, 2009 4.607 4.777 4.563 4.598 225,468 -0.01(-0.19%)
Feb 06, 2009 4.572 4.777 4.563 4.607 177,893 +0.02(+0.39%)
Feb 05, 2009 4.447 4.732 4.447 4.589 213,384 +0.13(+2.80%)
Feb 04, 2009 4.420 4.705 4.366 4.464 184,624 +0.04(+0.81%)
Feb 03, 2009 4.723 4.902 4.366 4.429 160,583 -0.27(-5.70%)
Feb 02, 2009 4.536 4.893 4.531 4.697 376,584 +0.11(+2.33%)
Jan 30, 2009 4.911 5.116 4.455 4.589 0 -0.29(-5.86%)
Jan 29, 2009 4.527 5.697 4.491 4.875 453,989 +0.31(+6.85%)
Jan 28, 2009 4.750 4.947 4.473 4.563 224,778 -0.01(-0.20%)
Jan 27, 2009 4.286 4.813 4.197 4.572 241,475 +0.31(+7.34%)
Jan 26, 2009 4.205 4.634 4.143 4.259 213,385 +0.04(+1.06%)
Jan 23, 2009 3.982 4.527 3.929 4.214 119,292 +0.12(+2.83%)
Jan 22, 2009 4.322 4.393 4.018 4.098 87,616 -0.31(-7.09%)
Jan 21, 2009 4.125 4.473 3.902 4.411 139,005 +0.33(+8.10%)
Jan 20, 2009 4.402 4.420 4.080 4.080 166,531 -0.39(-8.78%)
Jan 16, 2009 4.161 4.473 3.679 4.473 334,131 +0.35(+8.44%)
Jan 15, 2009 4.491 4.589 3.723 4.125 274,543 -0.38(-8.51%)
Jan 14, 2009 4.875 4.875 4.241 4.509 415,538 -0.46(-9.17%)
Jan 13, 2009 4.777 5.125 4.777 4.964 113,966 +0.15(+3.15%)
Jan 12, 2009 4.920 5.134 4.705 4.813 149,729 +0.02(+0.37%)
Jan 09, 2009 5.313 5.313 4.795 4.795 121,578 -0.54(-10.05%)
Jan 08, 2009 5.232 5.447 5.223 5.331 135,496 +0.06(+1.19%)
Jan 07, 2009 5.322 5.482 5.045 5.268 167,217 -0.13(-2.48%)
Jan 06, 2009 5.295 5.777 5.295 5.402 267,623 +0.11(+2.02%)
Jan 05, 2009 5.331 5.429 5.036 5.295 176,392 +0.04(+0.68%)
Jan 02, 2009 4.929 5.429 4.902 5.259 0 +0.34(+6.90%)
Jan 01, 2009 5.018 5.188 4.660 4.920 0 +0.00(+0.00%)
Dec 31, 2008 5.018 5.188 4.660 4.920 290,579 -0.11(-2.13%)
Dec 30, 2008 5.000 5.134 4.679 5.027 204,809 +0.07(+1.44%)
Dec 29, 2008 5.223 5.268 4.839 4.955 93,419 -0.29(-5.61%)
Dec 26, 2008 5.027 5.268 4.973 5.250 79,449 +0.25(+5.00%)
Dec 24, 2008 5.089 5.295 4.973 5.000 57,377 +0.03(+0.54%)
Dec 23, 2008 5.259 5.393 4.955 4.973 96,115 -0.25(-4.79%)
Dec 22, 2008 5.768 5.768 4.866 5.223 279,659 -0.61(-10.41%)
Dec 19, 2008 5.688 6.134 5.607 5.831 398,217 +0.40(+7.40%)
Dec 18, 2008 5.804 6.018 5.402 5.429 236,288 -0.38(-6.46%)
Dec 17, 2008 5.447 5.804 5.192 5.804 241,498 +0.33(+6.04%)
Dec 16, 2008 5.411 5.518 5.098 5.473 307,798 +0.14(+2.68%)
Dec 15, 2008 5.607 5.750 5.179 5.331 146,067 -0.27(-4.78%)
Dec 12, 2008 5.107 5.813 5.072 5.598 0 +0.25(+4.67%)
Dec 11, 2008 5.679 5.795 5.161 5.348 217,660 -0.39(-6.84%)
Dec 10, 2008 5.072 5.795 5.072 5.741 471,675 +0.67(+13.20%)
Dec 09, 2008 5.545 5.947 5.018 5.072 259,160 -0.54(-9.70%)
Dec 08, 2008 5.205 5.786 5.205 5.616 214,081 +0.46(+8.82%)
Dec 05, 2008 4.830 5.161 4.607 5.161 148,221 +0.31(+6.45%)
Dec 04, 2008 4.866 5.188 4.732 4.848 212,871 -0.10(-1.99%)
Dec 03, 2008 4.804 5.322 4.545 4.947 306,860 +0.21(+4.53%)
Dec 02, 2008 4.411 4.750 4.241 4.732 238,039 +0.41(+9.50%)
Dec 01, 2008 4.795 4.884 4.277 4.322 173,470 -0.62(-12.48%)
Nov 28, 2008 5.250 5.295 4.598 4.938 213,552 -0.23(-4.49%)
Nov 26, 2008 4.223 5.286 4.116 5.170 248,842 +0.84(+19.38%)
Nov 25, 2008 4.402 4.455 4.197 4.330 216,849 -0.07(-1.62%)
Nov 24, 2008 4.304 4.563 4.286 4.402 314,771 +0.14(+3.35%)
Nov 21, 2008 4.107 4.295 3.563 4.259 494,496 +0.21(+5.30%)
Nov 20, 2008 4.000 4.705 4.000 4.045 357,671 -0.13(-3.21%)
Nov 19, 2008 4.697 5.080 4.179 4.179 421,514 -0.53(-11.20%)
Nov 18, 2008 5.214 5.250 4.643 4.705 376,982 -0.52(-9.91%)
Nov 17, 2008 4.616 5.741 4.616 5.223 535,659 +0.58(+12.50%)
Nov 14, 2008 5.063 5.134 4.643 4.643 0 -0.48(-9.41%)
Nov 13, 2008 4.518 5.125 4.268 5.125 291,947 +0.53(+11.46%)
Nov 12, 2008 5.197 5.197 4.536 4.598 240,825 -0.69(-13.01%)
Nov 11, 2008 5.572 5.572 5.197 5.286 200,328 -0.35(-6.18%)
Nov 10, 2008 5.973 6.054 5.581 5.634 158,497 -0.21(-3.52%)
Nov 07, 2008 6.116 6.116 5.643 5.839 240,020 -0.22(-3.68%)
Nov 06, 2008 6.125 6.286 6.045 6.063 140,228 -0.10(-1.59%)
Nov 05, 2008 6.509 6.625 6.098 6.161 390,152 -0.46(-6.88%)
Nov 04, 2008 6.598 6.795 6.393 6.616 415,027 +0.22(+3.49%)
Nov 03, 2008 6.232 6.581 6.179 6.393 354,257 +0.15(+2.43%)
Oct 31, 2008 6.027 6.241 5.714 6.241 592,571 +0.21(+3.40%)
Oct 30, 2008 6.839 6.893 5.518 6.036 790,648 -0.46(-7.14%)
Oct 29, 2008 8.822 8.822 5.982 6.500 1,247,029 -2.79(-30.07%)
Oct 28, 2008 8.429 9.340 8.429 9.295 399,716 +0.87(+10.28%)
Oct 27, 2008 8.857 8.893 8.429 8.429 289,636 -0.59(-6.53%)
Oct 24, 2008 8.795 9.286 8.572 9.018 440,976 -0.34(-3.63%)
Oct 23, 2008 9.161 9.402 8.670 9.357 390,677 +0.25(+2.75%)
Oct 22, 2008 8.706 9.295 8.536 9.107 326,184 +0.10(+1.09%)
Oct 21, 2008 9.009 9.197 8.822 9.009 165,218 -0.11(-1.18%)
Oct 20, 2008 9.322 9.322 8.715 9.116 212,115 -0.11(-1.16%)
Oct 17, 2008 9.250 9.679 9.125 9.223 238,785 -0.38(-3.91%)
Oct 16, 2008 8.893 9.634 8.554 9.598 220,409 +0.67(+7.50%)
Oct 15, 2008 9.572 9.674 8.929 8.929 150,489 -0.76(-7.83%)
Oct 14, 2008 10.09 10.13 9.179 9.688 349,715 -0.15(-1.54%)
Oct 13, 2008 9.357 9.840 9.206 9.840 354,631 +0.71(+7.83%)
Oct 10, 2008 8.973 9.420 8.179 9.125 453,951 -0.13(-1.45%)
Oct 09, 2008 9.509 9.732 9.179 9.259 404,719 -0.25(-2.63%)
Oct 08, 2008 9.438 10.13 9.357 9.509 292,561 -0.21(-2.11%)
Oct 07, 2008 10.24 10.24 9.670 9.715 240,559 -0.41(-4.06%)
Oct 06, 2008 10.23 10.33 9.438 10.13 316,811 -0.25(-2.41%)
Oct 03, 2008 10.56 10.85 10.33 10.38 0 -0.04(-0.43%)
Oct 02, 2008 10.83 10.84 10.42 10.42 223,827 -0.51(-4.66%)
Oct 01, 2008 11.31 11.33 10.67 10.93 167,495 -0.48(-4.22%)
Sep 30, 2008 10.99 11.73 10.67 11.41 269,874 +0.53(+4.84%)
Sep 29, 2008 11.07 11.07 10.47 10.88 201,138 -0.38(-3.33%)
Sep 26, 2008 10.90 11.29 10.87 11.26 0 +0.14(+1.28%)
Sep 25, 2008 11.14 11.41 11.06 11.12 115,929 -0.02(-0.16%)
Sep 24, 2008 11.20 11.24 10.92 11.13 145,644 -0.07(-0.64%)
Sep 23, 2008 11.38 11.53 11.03 11.21 172,531 -0.14(-1.26%)
Sep 22, 2008 11.29 11.88 11.29 11.35 197,865 -0.02(-0.16%)
Sep 19, 2008 11.28 11.96 11.07 11.37 0 +0.38(+3.41%)
Sep 18, 2008 11.03 11.11 10.39 10.99 336,327 +0.18(+1.65%)
Sep 17, 2008 11.46 11.46 10.75 10.81 250,874 -0.84(-7.20%)
Sep 16, 2008 10.89 11.65 10.89 11.65 217,950 +0.65(+5.93%)
Sep 15, 2008 11.38 11.57 11.00 11.00 134,166 -0.54(-4.72%)
Sep 12, 2008 11.63 11.70 11.41 11.54 151,201 -0.13(-1.15%)
Sep 11, 2008 11.71 11.75 11.41 11.68 100,237 -0.10(-0.83%)
Sep 10, 2008 11.65 11.96 11.45 11.78 122,101 +0.26(+2.25%)
Sep 09, 2008 11.81 12.10 11.50 11.52 266,778 -0.31(-2.64%)
Sep 08, 2008 11.79 12.01 11.61 11.83 207,059 +0.22(+1.92%)
Sep 05, 2008 11.58 11.74 11.28 11.61 0 +0.00(+0.00%)
Sep 04, 2008 11.96 11.96 11.43 11.61 272,714 -0.49(-4.06%)
Sep 03, 2008 12.01 12.39 11.85 12.10 215,602 +0.09(+0.74%)
Sep 02, 2008 11.95 12.27 11.84 12.01 209,921 +0.19(+1.59%)
Aug 29, 2008 12.26 12.26 11.62 11.82 0 -0.51(-4.13%)
Aug 28, 2008 12.22 12.39 12.08 12.33 260,543 +0.10(+0.80%)
Aug 27, 2008 11.99 12.41 11.99 12.23 153,418 +0.24(+2.01%)
Aug 26, 2008 11.66 12.03 11.66 11.99 175,550 +0.33(+2.83%)
Aug 25, 2008 11.79 11.97 11.44 11.66 173,403 -0.21(-1.80%)
Aug 22, 2008 11.55 12.04 11.51 11.88 0 +0.39(+3.42%)
Aug 21, 2008 11.74 11.94 11.41 11.48 325,496 -0.36(-3.02%)
Aug 20, 2008 11.84 12.15 11.71 11.84 169,384 +0.02(+0.15%)
Aug 19, 2008 12.03 12.11 11.77 11.82 169,398 -0.18(-1.49%)
Aug 18, 2008 12.00 12.27 11.88 12.00 208,243 +0.09(+0.75%)
Aug 15, 2008 12.24 12.49 11.72 11.91 0 -0.28(-2.27%)
Aug 14, 2008 12.02 12.23 11.89 12.19 221,649 +0.07(+0.59%)
Aug 13, 2008 12.27 12.27 11.79 12.12 210,624 -0.04(-0.29%)
Aug 12, 2008 11.76 12.23 11.23 12.15 292,008 +0.38(+3.26%)
Aug 11, 2008 11.54 11.97 11.53 11.77 299,874 +0.24(+2.09%)
Aug 08, 2008 11.21 11.87 11.18 11.53 184,249 +0.35(+3.11%)
Aug 07, 2008 11.26 11.38 10.98 11.18 182,309 -0.15(-1.34%)
Aug 06, 2008 11.40 11.49 11.23 11.33 157,293 -0.07(-0.63%)
Aug 05, 2008 11.34 11.42 10.96 11.40 237,201 +0.21(+1.92%)
Aug 04, 2008 10.80 11.31 10.71 11.19 189,764 +0.36(+3.30%)
Aug 01, 2008 11.40 11.48 10.79 10.83 371,030 -0.65(-5.68%)
Jul 31, 2008 11.47 11.97 11.38 11.48 274,766 -0.08(-0.69%)
Jul 30, 2008 11.24 11.70 11.16 11.56 319,989 +0.41(+3.68%)
Jul 29, 2008 11.15 12.27 10.70 11.15 721,547 +0.62(+5.94%)
Jul 28, 2008 10.67 10.71 10.43 10.53 234,811 -0.20(-1.83%)
Jul 25, 2008 10.65 11.03 10.58 10.72 213,404 +0.20(+1.87%)
Jul 24, 2008 10.54 10.78 10.42 10.53 169,511 +0.05(+0.51%)
Jul 23, 2008 10.43 10.63 10.24 10.47 234,205 +0.05(+0.51%)
Jul 22, 2008 9.616 10.42 9.572 10.42 192,258 +0.78(+8.06%)
Jul 21, 2008 9.643 9.706 9.598 9.643 93,686 +0.00(+0.00%)
Jul 18, 2008 9.697 9.804 9.518 9.643 142,458 -0.04(-0.46%)
Jul 17, 2008 9.331 9.688 9.331 9.688 120,390 +0.38(+4.03%)
Jul 16, 2008 9.072 9.340 9.054 9.313 130,672 +0.27(+2.96%)
Jul 15, 2008 8.929 9.357 8.893 9.045 200,470 +0.01(+0.10%)
Jul 14, 2008 9.295 9.340 8.938 9.036 196,384 -0.21(-2.22%)
Jul 11, 2008 9.009 9.268 8.875 9.241 168,561 +0.16(+1.77%)
Jul 10, 2008 8.929 9.313 8.902 9.081 149,376 +0.16(+1.80%)
Jul 09, 2008 9.232 9.313 8.893 8.920 163,121 -0.30(-3.29%)
Jul 08, 2008 8.893 9.232 8.866 9.223 197,060 +0.33(+3.71%)
Jul 07, 2008 9.009 9.027 8.893 8.893 294,692 -0.05(-0.60%)
Jul 04, 2008 8.956 9.107 8.902 8.947 98,459 +0.00(+0.00%)
Jul 03, 2008 8.956 9.107 8.902 8.947 98,459 +0.03(+0.30%)
Jul 02, 2008 9.134 9.206 8.893 8.920 215,782 -0.21(-2.25%)
Jul 01, 2008 8.884 9.197 8.884 9.125 256,890 +0.15(+1.69%)
Jun 30, 2008 9.143 9.393 8.973 8.973 183,131 -0.18(-1.95%)
Jun 27, 2008 8.929 9.348 8.804 9.152 524,406 +0.22(+2.50%)
Jun 26, 2008 9.072 9.143 8.759 8.929 136,264 -0.28(-3.01%)
Jun 25, 2008 9.036 9.206 8.938 9.206 193,426 +0.21(+2.28%)
Jun 24, 2008 9.241 9.241 8.929 9.000 165,973 -0.24(-2.61%)
Jun 23, 2008 9.447 9.473 9.206 9.241 105,007 -0.14(-1.52%)
Jun 20, 2008 9.625 9.652 9.197 9.384 293,654 -0.28(-2.87%)
Jun 19, 2008 9.465 9.670 9.348 9.661 137,774 +0.20(+2.08%)
Jun 18, 2008 9.429 9.518 9.384 9.465 111,935 +0.01(+0.09%)
Jun 17, 2008 9.715 9.723 9.384 9.456 136,352 -0.23(-2.40%)
Jun 16, 2008 9.920 9.920 9.366 9.688 675,165 -0.29(-2.86%)
Jun 13, 2008 9.768 9.991 9.706 9.973 351,155 +0.33(+3.43%)
Jun 12, 2008 9.786 9.813 9.634 9.643 192,637 -0.03(-0.28%)
Jun 11, 2008 9.661 9.732 9.572 9.670 363,999 -0.05(-0.55%)
Jun 10, 2008 9.732 9.741 9.536 9.723 506,774 +0.10(+1.02%)
Jun 09, 2008 9.697 9.777 9.536 9.625 200,595 -0.04(-0.37%)
Jun 06, 2008 9.732 9.822 9.652 9.661 337,712 -0.16(-1.64%)
Jun 05, 2008 9.697 9.866 9.688 9.822 492,303 +0.13(+1.38%)
Jun 04, 2008 9.723 9.831 9.688 9.688 313,133 -0.11(-1.09%)
Jun 03, 2008 9.911 9.929 9.670 9.795 466,803 -0.08(-0.81%)
Jun 02, 2008 9.732 10.12 9.625 9.875 231,794 +0.16(+1.65%)
May 30, 2008 9.750 9.893 9.706 9.715 412,487 -0.01(-0.09%)
May 29, 2008 9.598 9.795 9.465 9.723 181,625 +0.12(+1.30%)
May 28, 2008 9.706 9.723 9.411 9.598 87,677 -0.09(-0.92%)
May 27, 2008 9.456 9.706 9.420 9.688 116,902 +0.22(+2.36%)
May 26, 2008 9.545 9.607 9.393 9.465 0 +0.00(+0.00%)
May 23, 2008 9.545 9.607 9.393 9.465 76,320 -0.11(-1.12%)
May 22, 2008 9.697 9.715 9.509 9.572 171,750 -0.13(-1.38%)
May 21, 2008 9.581 9.741 9.465 9.706 183,982 +0.18(+1.87%)
May 20, 2008 9.465 9.634 9.393 9.527 146,303 +0.01(+0.09%)
May 19, 2008 9.840 9.857 9.473 9.518 214,261 -0.30(-3.09%)
May 16, 2008 10.02 10.02 9.554 9.822 192,994 -0.15(-1.52%)
May 15, 2008 9.447 10.00 9.402 9.973 243,394 +0.53(+5.58%)
May 14, 2008 9.670 9.804 9.402 9.447 344,131 -0.13(-1.40%)
May 13, 2008 9.429 9.598 9.331 9.581 150,446 +0.24(+2.58%)
May 12, 2008 9.643 9.732 7.616 9.340 1,532,498 -0.25(-2.61%)
May 09, 2008 9.536 9.688 9.465 9.590 36,647 -0.02(-0.19%)
May 08, 2008 9.697 9.777 9.518 9.607 142,393 -0.03(-0.28%)
May 07, 2008 9.643 9.884 9.572 9.634 125,439 -0.02(-0.19%)
May 06, 2008 9.750 9.866 9.607 9.652 216,254 -0.11(-1.10%)
May 05, 2008 10.13 10.13 9.732 9.759 182,853 -0.33(-3.27%)
May 02, 2008 10.38 10.38 9.929 10.09 120,343 -0.19(-1.82%)
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.