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

Costar Group Inc (NQ: CSGP )

84.62 -0.69 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Aug 31, 2006 3.965 4.100 3.929 4.028 1,099,560 +0.06(+1.51%)
Aug 30, 2006 3.982 4.101 3.939 3.968 551,180 -0.06(-1.47%)
Aug 29, 2006 3.973 4.044 3.899 4.027 407,080 +0.07(+1.85%)
Aug 28, 2006 3.951 4.020 3.909 3.954 1,191,020 -0.00(-0.10%)
Aug 25, 2006 3.855 4.021 3.801 3.958 668,670 +0.11(+2.75%)
Aug 24, 2006 3.924 3.942 3.801 3.852 735,900 -0.05(-1.38%)
Aug 23, 2006 4.047 4.068 3.905 3.906 438,020 -0.13(-3.15%)
Aug 22, 2006 3.993 4.071 3.925 4.033 287,070 +0.04(+1.08%)
Aug 21, 2006 4.029 4.055 3.966 3.990 432,800 -0.06(-1.51%)
Aug 18, 2006 4.212 4.212 4.036 4.051 1,039,630 -0.14(-3.34%)
Aug 17, 2006 4.180 4.239 4.156 4.191 716,270 +0.04(+0.94%)
Aug 16, 2006 4.059 4.186 4.058 4.152 1,372,250 +0.15(+3.62%)
Aug 15, 2006 3.950 4.062 3.950 4.007 993,200 +0.10(+2.56%)
Aug 14, 2006 3.914 3.941 3.886 3.907 2,102,240 +0.02(+0.59%)
Aug 11, 2006 3.906 3.906 3.753 3.884 2,006,400 -0.02(-0.56%)
Aug 10, 2006 3.885 3.926 3.821 3.906 2,159,840 +0.00(+0.10%)
Aug 09, 2006 4.099 4.099 3.901 3.902 1,072,340 -0.16(-3.84%)
Aug 08, 2006 4.058 4.116 4.003 4.058 1,707,420 +0.00(+0.00%)
Aug 07, 2006 4.060 4.143 4.055 4.058 2,478,010 -0.04(-1.02%)
Aug 04, 2006 4.161 4.191 4.065 4.100 1,603,630 -0.02(-0.49%)
Aug 03, 2006 4.085 4.153 4.085 4.120 1,780,250 -0.03(-0.65%)
Aug 02, 2006 4.309 4.314 4.081 4.147 2,343,720 -0.16(-3.63%)
Aug 01, 2006 4.323 4.346 4.200 4.303 1,777,350 -0.03(-0.78%)
Jul 31, 2006 4.377 4.408 4.293 4.337 4,497,130 -0.02(-0.41%)
Jul 28, 2006 4.867 4.867 4.180 4.355 14,227,280 -0.52(-10.67%)
Jul 27, 2006 5.298 5.770 4.620 4.875 7,681,190 -0.33(-6.34%)
Jul 26, 2006 5.456 5.500 5.188 5.205 723,780 -0.30(-5.40%)
Jul 25, 2006 5.506 5.585 5.442 5.502 786,320 +0.01(+0.27%)
Jul 24, 2006 5.364 5.543 5.357 5.487 1,034,300 +0.12(+2.29%)
Jul 21, 2006 5.367 5.429 5.256 5.364 650,570 -0.03(-0.59%)
Jul 20, 2006 5.555 5.840 5.366 5.396 633,860 -0.13(-2.37%)
Jul 19, 2006 5.363 5.570 5.336 5.527 853,270 +0.17(+3.12%)
Jul 18, 2006 5.411 5.550 5.280 5.360 1,126,470 -0.03(-0.59%)
Jul 17, 2006 5.497 5.552 5.350 5.392 649,140 -0.12(-2.16%)
Jul 14, 2006 5.488 5.544 5.399 5.511 670,590 +0.01(+0.24%)
Jul 13, 2006 5.631 5.670 5.482 5.498 560,020 -0.15(-2.62%)
Jul 12, 2006 5.732 5.826 5.641 5.646 767,220 -0.12(-2.13%)
Jul 11, 2006 5.699 5.800 5.567 5.769 1,068,780 +0.05(+0.82%)
Jul 10, 2006 5.831 5.863 5.680 5.722 561,170 -0.09(-1.48%)
Jul 07, 2006 5.931 6.003 5.808 5.808 676,510 -0.17(-2.91%)
Jul 06, 2006 5.979 6.065 5.942 5.982 561,150 -0.02(-0.35%)
Jul 05, 2006 6.100 6.100 5.928 6.003 1,353,490 -0.05(-0.89%)
Jul 03, 2006 5.941 6.076 5.941 6.057 721,550 +0.07(+1.24%)
Jun 30, 2006 5.780 6.079 5.757 5.983 2,416,070 +0.24(+4.27%)
Jun 29, 2006 5.478 5.777 5.478 5.738 1,737,000 +0.27(+5.01%)
Jun 28, 2006 5.369 5.464 5.280 5.464 1,294,070 +0.09(+1.71%)
Jun 27, 2006 5.460 5.552 5.362 5.372 735,430 -0.08(-1.49%)
Jun 26, 2006 5.356 5.473 5.341 5.453 625,000 +0.12(+2.21%)
Jun 23, 2006 5.405 5.444 5.278 5.335 1,388,430 -0.17(-3.00%)
Jun 22, 2006 5.440 5.595 5.429 5.500 1,381,380 +0.01(+0.26%)
Jun 21, 2006 5.385 5.550 5.364 5.486 1,587,640 +0.09(+1.72%)
Jun 20, 2006 5.455 5.502 5.367 5.393 781,900 -0.10(-1.77%)
Jun 19, 2006 5.617 5.618 5.441 5.490 1,058,470 -0.08(-1.51%)
Jun 16, 2006 5.568 5.657 5.556 5.574 2,807,180 -0.02(-0.36%)
Jun 15, 2006 5.635 5.650 5.555 5.594 1,682,040 -0.01(-0.23%)
Jun 14, 2006 5.592 5.652 5.535 5.607 694,760 +0.02(+0.38%)
Jun 13, 2006 5.793 5.802 5.518 5.586 1,745,350 -0.12(-2.14%)
Jun 12, 2006 5.881 5.881 5.682 5.708 782,440 -0.18(-3.04%)
Jun 09, 2006 6.070 6.135 5.816 5.887 2,392,140 -0.17(-2.77%)
Jun 08, 2006 6.096 6.163 5.841 6.055 1,863,010 -0.07(-1.08%)
Jun 07, 2006 6.109 6.260 6.048 6.121 1,082,920 -0.00(-0.02%)
Jun 06, 2006 6.028 6.124 5.958 6.122 1,758,010 +0.09(+1.56%)
Jun 05, 2006 6.062 6.111 5.976 6.028 2,605,750 -0.02(-0.36%)
Jun 02, 2006 5.825 6.072 5.650 6.050 4,063,020 +0.59(+10.79%)
Jun 01, 2006 5.354 5.494 5.294 5.461 1,440,490 +0.13(+2.36%)
May 31, 2006 5.404 5.404 5.267 5.335 2,033,770 -0.04(-0.69%)
May 30, 2006 5.400 5.564 5.371 5.372 1,092,250 -0.15(-2.75%)
May 26, 2006 5.536 5.561 5.469 5.524 970,770 +0.02(+0.31%)
May 25, 2006 5.494 5.518 5.339 5.507 3,132,680 +0.06(+1.06%)
May 24, 2006 5.413 5.488 5.301 5.449 1,077,240 +0.04(+0.67%)
May 23, 2006 5.355 5.498 5.283 5.413 1,360,970 +0.09(+1.77%)
May 22, 2006 5.416 5.481 5.251 5.319 2,039,950 -0.13(-2.37%)
May 19, 2006 5.496 5.600 5.418 5.448 1,100,590 -0.09(-1.57%)
May 18, 2006 5.632 5.648 5.492 5.535 1,253,590 -0.06(-1.16%)
May 17, 2006 5.617 5.664 5.521 5.600 906,110 -0.05(-0.88%)
May 16, 2006 5.604 5.712 5.555 5.650 550,410 +0.04(+0.70%)
May 15, 2006 5.517 5.652 5.422 5.611 1,176,260 +0.05(+0.94%)
May 12, 2006 5.682 5.708 5.559 5.559 491,490 -0.13(-2.34%)
May 11, 2006 5.756 5.833 5.657 5.692 840,300 -0.08(-1.35%)
May 10, 2006 5.912 5.935 5.746 5.770 866,630 -0.14(-2.32%)
May 09, 2006 5.960 6.020 5.890 5.907 1,506,040 -0.09(-1.55%)
May 08, 2006 5.944 6.014 5.872 6.000 1,036,240 +0.08(+1.42%)
May 05, 2006 5.854 5.978 5.854 5.916 1,125,510 +0.05(+0.87%)
May 04, 2006 5.854 5.875 5.806 5.865 1,235,020 +0.01(+0.19%)
May 03, 2006 5.663 5.938 5.625 5.854 2,598,310 +0.16(+2.79%)
May 02, 2006 5.586 5.742 5.583 5.695 2,816,800 +0.09(+1.61%)
May 01, 2006 5.623 5.721 5.490 5.605 1,699,720 -0.04(-0.71%)
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%)
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.