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

Costar Group Inc (NQ: CSGP )

91.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.697 5.743 5.603 5.645 2,194,000 -0.04(-0.76%)
Apr 27, 2006 5.000 5.800 4.908 5.688 3,618,450 +0.66(+13.03%)
Apr 26, 2006 4.966 5.048 4.925 5.032 508,980 +0.06(+1.20%)
Apr 25, 2006 4.928 4.990 4.909 4.973 385,950 +0.02(+0.48%)
Apr 24, 2006 5.072 5.072 4.913 4.949 1,010,860 -0.14(-2.77%)
Apr 21, 2006 5.107 5.140 5.025 5.090 528,680 -0.03(-0.62%)
Apr 20, 2006 5.100 5.122 5.030 5.122 997,270 +0.01(+0.16%)
Apr 19, 2006 5.100 5.130 5.046 5.114 935,160 -0.00(-0.08%)
Apr 18, 2006 4.965 5.125 4.955 5.118 980,810 +0.17(+3.39%)
Apr 17, 2006 4.958 4.983 4.910 4.950 674,840 -0.02(-0.38%)
Apr 13, 2006 4.896 4.989 4.889 4.969 718,120 +0.06(+1.14%)
Apr 12, 2006 4.865 4.965 4.817 4.913 843,730 +0.05(+0.99%)
Apr 11, 2006 4.901 4.959 4.801 4.865 891,760 -0.05(-1.10%)
Apr 10, 2006 4.871 4.920 4.841 4.919 933,130 +0.02(+0.51%)
Apr 07, 2006 4.985 4.985 4.875 4.894 1,330,570 -0.06(-1.29%)
Apr 06, 2006 5.031 5.056 4.944 4.958 1,708,540 -0.07(-1.45%)
Apr 05, 2006 5.023 5.031 4.902 5.031 1,428,840 +0.03(+0.62%)
Apr 04, 2006 4.989 5.028 4.956 5.000 1,071,990 +0.00(+0.08%)
Apr 03, 2006 5.185 5.190 4.988 4.996 1,238,160 -0.19(-3.72%)
Mar 31, 2006 5.246 5.266 5.133 5.189 2,342,180 -0.08(-1.48%)
Mar 30, 2006 5.644 5.658 5.247 5.267 2,143,970 -0.38(-6.66%)
Mar 29, 2006 5.111 5.665 5.111 5.643 3,557,320 +0.51(+9.89%)
Mar 28, 2006 5.075 5.140 5.032 5.135 819,530 +0.09(+1.78%)
Mar 27, 2006 5.053 5.069 5.020 5.045 586,580 -0.02(-0.43%)
Mar 24, 2006 5.028 5.098 5.003 5.067 706,480 +0.03(+0.58%)
Mar 23, 2006 5.003 5.049 4.976 5.038 875,000 +0.03(+0.68%)
Mar 22, 2006 4.959 5.038 4.959 5.004 1,522,000 +0.05(+0.99%)
Mar 21, 2006 4.985 5.069 4.947 4.955 827,110 -0.05(-0.94%)
Mar 20, 2006 5.012 5.045 4.969 5.002 1,545,760 -0.01(-0.18%)
Mar 17, 2006 5.100 5.128 4.990 5.011 2,060,190 -0.09(-1.78%)
Mar 16, 2006 5.103 5.104 5.060 5.102 698,760 +0.00(+0.10%)
Mar 15, 2006 5.111 5.159 5.075 5.097 692,890 -0.00(-0.04%)
Mar 14, 2006 5.141 5.145 5.064 5.099 1,029,200 -0.04(-0.72%)
Mar 13, 2006 5.139 5.267 5.092 5.136 1,409,890 +0.00(+0.08%)
Mar 10, 2006 5.134 5.196 5.100 5.132 285,240 -0.02(-0.45%)
Mar 09, 2006 5.154 5.267 5.100 5.155 795,560 -0.03(-0.58%)
Mar 08, 2006 5.123 5.255 5.087 5.185 606,210 +0.04(+0.80%)
Mar 07, 2006 5.104 5.256 5.104 5.144 563,590 -0.02(-0.45%)
Mar 06, 2006 5.073 5.215 5.040 5.167 819,040 +0.09(+1.81%)
Mar 03, 2006 5.040 5.120 5.021 5.075 720,270 -0.00(-0.02%)
Mar 02, 2006 5.195 5.195 5.049 5.076 740,320 -0.13(-2.53%)
Mar 01, 2006 5.156 5.300 5.156 5.208 1,359,090 +0.05(+0.91%)
Feb 28, 2006 5.177 5.183 5.110 5.161 1,022,150 -0.02(-0.31%)
Feb 27, 2006 5.134 5.205 5.125 5.177 765,570 +0.04(+0.84%)
Feb 24, 2006 5.122 5.159 5.021 5.134 1,223,080 -0.01(-0.17%)
Feb 23, 2006 5.120 5.175 5.037 5.143 1,959,200 +0.01(+0.25%)
Feb 22, 2006 4.880 5.182 4.878 5.130 4,774,580 +0.25(+5.21%)
Feb 21, 2006 4.772 4.886 4.772 4.876 1,757,930 +0.09(+1.97%)
Feb 17, 2006 4.747 4.850 4.597 4.782 2,134,260 +0.10(+2.22%)
Feb 16, 2006 4.928 5.075 4.591 4.678 4,415,000 -0.34(-6.74%)
Feb 15, 2006 4.935 5.060 4.911 5.016 1,003,050 +0.08(+1.72%)
Feb 14, 2006 4.968 4.972 4.835 4.931 2,212,800 +0.00(+0.04%)
Feb 13, 2006 4.919 4.993 4.820 4.929 943,730 -0.02(-0.40%)
Feb 10, 2006 4.980 4.999 4.870 4.949 828,430 -0.01(-0.28%)
Feb 09, 2006 5.015 5.021 4.959 4.963 962,110 -0.03(-0.54%)
Feb 08, 2006 5.002 5.032 4.949 4.990 943,420 +0.01(+0.26%)
Feb 07, 2006 5.045 5.101 4.947 4.977 686,340 -0.12(-2.43%)
Feb 06, 2006 5.046 5.101 4.995 5.101 781,210 +0.08(+1.69%)
Feb 03, 2006 4.924 5.066 4.902 5.016 850,410 +0.09(+1.74%)
Feb 02, 2006 5.010 5.065 4.900 4.930 1,092,450 -0.12(-2.45%)
Feb 01, 2006 4.960 5.071 4.875 5.054 1,228,840 +0.05(+1.08%)
Jan 31, 2006 5.075 5.103 4.910 5.000 1,187,230 -0.11(-2.15%)
Jan 30, 2006 5.075 5.145 5.051 5.110 916,050 +0.02(+0.35%)
Jan 27, 2006 5.076 5.144 5.035 5.092 884,590 +0.02(+0.32%)
Jan 26, 2006 4.967 5.115 4.929 5.076 1,502,860 +0.12(+2.48%)
Jan 25, 2006 4.918 4.960 4.882 4.953 1,040,680 -0.01(-0.12%)
Jan 24, 2006 4.872 4.972 4.840 4.959 1,075,310 +0.07(+1.49%)
Jan 23, 2006 4.748 4.928 4.700 4.886 2,034,450 +0.15(+3.19%)
Jan 20, 2006 4.819 4.819 4.680 4.735 1,221,210 -0.07(-1.40%)
Jan 19, 2006 4.722 4.806 4.680 4.802 2,044,790 +0.10(+2.13%)
Jan 18, 2006 4.620 4.718 4.620 4.702 917,650 +0.04(+0.90%)
Jan 17, 2006 4.688 4.688 4.634 4.660 497,510 -0.03(-0.70%)
Jan 13, 2006 4.660 4.708 4.660 4.693 1,537,170 +0.02(+0.41%)
Jan 12, 2006 4.587 4.715 4.587 4.674 1,961,000 +0.06(+1.21%)
Jan 11, 2006 4.542 4.637 4.501 4.618 1,662,060 +0.04(+0.92%)
Jan 10, 2006 4.476 4.585 4.451 4.576 1,121,410 +0.08(+1.78%)
Jan 09, 2006 4.522 4.545 4.477 4.496 1,045,210 +0.01(+0.11%)
Jan 06, 2006 4.397 4.519 4.384 4.491 2,966,640 +0.11(+2.53%)
Jan 05, 2006 4.303 4.391 4.225 4.380 1,919,550 +0.05(+1.20%)
Jan 04, 2006 4.374 4.437 4.301 4.328 1,367,560 -0.08(-1.77%)
Jan 03, 2006 4.339 4.406 4.210 4.406 1,812,750 +0.09(+2.06%)
Dec 30, 2005 4.441 4.441 4.316 4.317 774,300 -0.14(-3.23%)
Dec 29, 2005 4.470 4.500 4.459 4.461 293,250 -0.03(-0.73%)
Dec 28, 2005 4.500 4.502 4.460 4.494 420,000 +0.01(+0.13%)
Dec 27, 2005 4.520 4.574 4.465 4.488 1,310,000 -0.06(-1.28%)
Dec 23, 2005 4.501 4.567 4.500 4.546 434,120 +0.02(+0.53%)
Dec 22, 2005 4.503 4.581 4.500 4.522 714,770 +0.00(+0.07%)
Dec 21, 2005 4.518 4.580 4.500 4.519 1,095,320 -0.01(-0.24%)
Dec 20, 2005 4.410 4.579 4.410 4.530 2,030,300 +0.12(+2.72%)
Dec 19, 2005 4.473 4.473 4.396 4.410 1,529,040 -0.08(-1.67%)
Dec 16, 2005 4.500 4.547 4.445 4.485 2,343,690 +0.01(+0.13%)
Dec 15, 2005 4.449 4.492 4.409 4.479 748,710 +0.03(+0.70%)
Dec 14, 2005 4.480 4.520 4.430 4.448 615,410 -0.05(-1.13%)
Dec 13, 2005 4.529 4.550 4.486 4.499 729,960 -0.02(-0.38%)
Dec 12, 2005 4.559 4.581 4.495 4.516 787,750 -0.03(-0.66%)
Dec 09, 2005 4.527 4.602 4.527 4.546 852,610 +0.02(+0.42%)
Dec 08, 2005 4.540 4.576 4.442 4.527 876,000 -0.03(-0.72%)
Dec 07, 2005 4.500 4.627 4.491 4.560 1,984,650 +0.08(+1.69%)
Dec 06, 2005 4.666 4.666 4.480 4.484 1,553,900 -0.14(-3.01%)
Dec 05, 2005 4.620 4.688 4.606 4.623 573,390 -0.07(-1.53%)
Dec 02, 2005 4.743 4.798 4.677 4.695 405,330 -0.07(-1.57%)
Dec 01, 2005 4.699 4.810 4.693 4.770 1,171,990 +0.08(+1.62%)
Nov 30, 2005 4.763 4.781 4.672 4.694 1,168,130 -0.04(-0.93%)
Nov 29, 2005 4.722 4.742 4.690 4.738 394,250 +0.06(+1.28%)
Nov 28, 2005 4.746 4.758 4.632 4.678 921,140 -0.09(-1.81%)
Nov 25, 2005 4.824 4.824 4.713 4.764 123,410 -0.03(-0.61%)
Nov 23, 2005 4.800 4.816 4.771 4.793 1,012,260 +0.01(+0.17%)
Nov 22, 2005 4.792 4.870 4.708 4.785 1,811,970 +0.01(+0.17%)
Nov 21, 2005 4.867 4.870 4.728 4.777 1,152,700 -0.11(-2.31%)
Nov 18, 2005 4.896 4.930 4.811 4.890 840,610 +0.05(+1.03%)
Nov 17, 2005 4.805 4.851 4.765 4.840 364,090 +0.04(+0.94%)
Nov 16, 2005 4.848 4.865 4.703 4.795 910,490 -0.05(-1.13%)
Nov 15, 2005 4.910 4.910 4.788 4.850 848,740 -0.04(-0.80%)
Nov 14, 2005 4.930 4.945 4.868 4.889 1,029,510 -0.03(-0.61%)
Nov 11, 2005 4.827 4.930 4.814 4.919 1,612,420 +0.09(+1.78%)
Nov 10, 2005 4.800 4.864 4.688 4.833 942,080 +0.04(+0.92%)
Nov 09, 2005 4.840 4.883 4.727 4.789 862,960 -0.04(-0.83%)
Nov 08, 2005 4.829 4.863 4.787 4.829 615,050 -0.03(-0.56%)
Nov 07, 2005 4.894 4.900 4.804 4.856 964,340 -0.02(-0.39%)
Nov 04, 2005 4.831 4.899 4.827 4.875 1,067,430 +0.04(+0.79%)
Nov 03, 2005 4.820 4.925 4.785 4.837 1,417,400 +0.02(+0.42%)
Nov 02, 2005 4.690 4.817 4.671 4.817 952,980 +0.12(+2.60%)
Nov 01, 2005 4.795 4.795 4.678 4.695 803,110 -0.10(-2.09%)
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%)
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.