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

Costar Group Inc (NQ: CSGP )

90.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2010 4.514 4.529 4.395 4.395 1,038,610 -0.11(-2.33%)
Apr 29, 2010 4.445 4.508 4.396 4.500 780,770 +0.07(+1.65%)
Apr 28, 2010 4.474 4.508 4.395 4.427 887,990 -0.04(-0.98%)
Apr 27, 2010 4.459 4.513 4.426 4.471 2,618,250 -0.02(-0.42%)
Apr 26, 2010 4.502 4.546 4.468 4.490 1,307,430 -0.02(-0.53%)
Apr 23, 2010 4.396 4.536 4.378 4.514 2,089,570 -0.02(-0.44%)
Apr 22, 2010 4.477 4.571 4.460 4.534 3,129,280 -0.04(-0.85%)
Apr 21, 2010 4.588 4.617 4.562 4.573 1,052,450 -0.02(-0.48%)
Apr 20, 2010 4.551 4.600 4.518 4.595 951,340 +0.08(+1.68%)
Apr 19, 2010 4.526 4.530 4.444 4.519 1,175,240 -0.01(-0.26%)
Apr 16, 2010 4.502 4.552 4.475 4.531 1,383,640 +0.03(+0.64%)
Apr 15, 2010 4.442 4.519 4.416 4.502 1,409,840 +0.07(+1.56%)
Apr 14, 2010 4.342 4.465 4.335 4.433 1,905,380 +0.10(+2.40%)
Apr 13, 2010 4.275 4.331 4.254 4.329 325,600 +0.03(+0.74%)
Apr 12, 2010 4.274 4.304 4.251 4.297 386,830 +0.02(+0.54%)
Apr 09, 2010 4.292 4.299 4.260 4.274 341,960 -0.01(-0.14%)
Apr 08, 2010 4.280 4.311 4.265 4.280 434,170 -0.02(-0.49%)
Apr 07, 2010 4.305 4.334 4.272 4.301 693,470 -0.02(-0.49%)
Apr 06, 2010 4.269 4.333 4.264 4.322 624,820 +0.04(+1.00%)
Apr 05, 2010 4.179 4.279 4.179 4.279 864,020 +0.10(+2.42%)
Apr 01, 2010 4.153 4.178 4.178 4.178 1,347,000 +0.03(+0.63%)
Mar 31, 2010 4.173 4.266 4.150 4.152 1,600,400 -0.05(-1.21%)
Mar 30, 2010 4.124 4.232 4.124 4.203 1,241,550 +0.07(+1.74%)
Mar 29, 2010 4.110 4.143 4.104 4.131 379,020 +0.02(+0.54%)
Mar 26, 2010 4.184 4.184 4.079 4.109 749,830 -0.05(-1.13%)
Mar 25, 2010 4.219 4.254 4.155 4.156 515,500 -0.05(-1.17%)
Mar 24, 2010 4.276 4.324 4.202 4.205 687,800 -0.09(-2.14%)
Mar 23, 2010 4.257 4.325 4.243 4.297 573,260 +0.04(+0.82%)
Mar 22, 2010 4.172 4.293 4.172 4.262 421,790 +0.06(+1.48%)
Mar 19, 2010 4.282 4.282 4.177 4.200 1,366,170 -0.06(-1.36%)
Mar 18, 2010 4.222 4.275 4.222 4.258 769,960 +0.01(+0.19%)
Mar 17, 2010 4.270 4.290 4.249 4.250 609,310 -0.02(-0.54%)
Mar 16, 2010 4.309 4.309 4.238 4.273 569,530 -0.01(-0.33%)
Mar 15, 2010 4.271 4.348 4.234 4.287 2,490,710 +0.06(+1.37%)
Mar 12, 2010 4.200 4.258 4.178 4.229 2,328,810 +0.03(+0.71%)
Mar 11, 2010 4.151 4.201 4.150 4.199 679,750 +0.02(+0.45%)
Mar 10, 2010 4.129 4.187 4.129 4.180 1,177,390 +0.04(+1.04%)
Mar 09, 2010 4.112 4.186 4.112 4.137 1,538,050 +0.01(+0.15%)
Mar 08, 2010 4.202 4.215 4.124 4.131 897,720 -0.06(-1.43%)
Mar 05, 2010 4.151 4.230 4.151 4.191 1,710,620 +0.08(+1.95%)
Mar 04, 2010 4.100 4.138 4.068 4.111 652,940 +0.01(+0.15%)
Mar 03, 2010 4.015 4.111 3.998 4.105 2,697,490 +0.11(+2.73%)
Mar 02, 2010 3.966 4.013 3.966 3.996 1,292,250 +0.03(+0.83%)
Mar 01, 2010 3.944 4.014 3.926 3.963 1,655,670 +0.03(+0.71%)
Feb 26, 2010 3.951 4.022 3.921 3.935 3,414,360 -0.01(-0.30%)
Feb 25, 2010 3.911 3.949 3.863 3.947 1,925,280 -0.04(-0.88%)
Feb 24, 2010 3.985 3.987 3.946 3.982 869,020 -0.00(-0.03%)
Feb 23, 2010 4.046 4.092 3.970 3.983 2,856,990 -0.08(-2.02%)
Feb 22, 2010 4.211 4.211 4.011 4.065 1,340,060 +0.05(+1.17%)
Feb 19, 2010 4.007 4.033 4.000 4.018 791,700 +0.01(+0.30%)
Feb 18, 2010 3.845 4.036 3.845 4.006 1,468,060 +0.02(+0.53%)
Feb 17, 2010 3.974 3.986 3.947 3.985 1,231,300 +0.03(+0.89%)
Feb 16, 2010 3.930 3.950 3.889 3.950 927,370 +0.05(+1.23%)
Feb 12, 2010 3.898 3.902 3.902 3.902 1,268,000 -0.04(-1.09%)
Feb 11, 2010 3.853 3.951 3.813 3.945 715,990 +0.07(+1.75%)
Feb 10, 2010 3.846 3.892 3.818 3.877 435,810 +0.01(+0.31%)
Feb 09, 2010 3.878 3.900 3.813 3.865 541,680 +0.02(+0.52%)
Feb 08, 2010 3.859 3.863 3.810 3.845 522,940 -0.00(-0.13%)
Feb 05, 2010 3.828 3.860 3.745 3.850 827,880 +0.03(+0.73%)
Feb 04, 2010 3.882 3.894 3.811 3.822 1,233,420 -0.08(-2.13%)
Feb 03, 2010 3.877 4.000 3.847 3.905 1,046,150 +0.00(+0.03%)
Feb 02, 2010 4.017 4.017 3.904 3.904 1,962,180 -0.10(-2.45%)
Feb 01, 2010 4.065 4.092 3.981 4.002 2,676,990 -0.04(-0.89%)
Jan 29, 2010 4.069 4.134 4.036 4.038 602,600 -0.02(-0.59%)
Jan 28, 2010 4.097 4.153 4.056 4.062 895,640 -0.04(-0.93%)
Jan 27, 2010 4.034 4.120 4.028 4.100 923,070 +0.03(+0.84%)
Jan 26, 2010 4.099 4.103 4.047 4.066 1,087,130 -0.04(-0.93%)
Jan 25, 2010 4.084 4.150 4.016 4.104 1,227,160 +0.04(+1.06%)
Jan 22, 2010 4.111 4.147 4.051 4.061 1,336,760 -0.04(-1.00%)
Jan 21, 2010 4.093 4.154 4.009 4.102 1,130,000 +0.01(+0.22%)
Jan 20, 2010 4.161 4.172 4.011 4.093 775,660 -0.10(-2.43%)
Jan 19, 2010 4.162 4.200 4.126 4.195 876,820 +0.05(+1.28%)
Jan 15, 2010 4.264 4.142 4.142 4.142 1,308,000 -0.11(-2.52%)
Jan 14, 2010 4.151 4.252 4.147 4.249 751,560 +0.10(+2.34%)
Jan 13, 2010 4.183 4.218 4.126 4.152 808,200 -0.02(-0.48%)
Jan 12, 2010 4.208 4.239 4.163 4.172 519,810 -0.06(-1.51%)
Jan 11, 2010 4.246 4.247 4.192 4.236 348,050 +0.00(+0.05%)
Jan 08, 2010 4.223 4.257 4.204 4.234 414,210 -0.01(-0.19%)
Jan 07, 2010 4.259 4.259 4.164 4.242 395,520 -0.01(-0.19%)
Jan 06, 2010 4.285 4.333 4.236 4.250 1,231,580 +0.00(+0.12%)
Jan 05, 2010 4.229 4.255 4.189 4.245 932,120 +0.02(+0.47%)
Jan 04, 2010 4.238 4.273 4.187 4.225 709,760 +0.05(+1.15%)
Dec 31, 2009 4.297 4.177 4.177 4.177 1,464,000 -0.12(-2.70%)
Dec 30, 2009 4.285 4.316 4.221 4.293 952,110 -0.02(-0.39%)
Dec 29, 2009 4.300 4.314 4.257 4.310 852,350 +0.03(+0.68%)
Dec 28, 2009 4.250 4.290 4.211 4.281 1,381,870 +0.04(+1.01%)
Dec 24, 2009 4.231 4.248 4.220 4.238 226,760 +0.01(+0.24%)
Dec 23, 2009 4.180 4.249 4.151 4.228 504,250 +0.06(+1.49%)
Dec 22, 2009 4.112 4.178 4.090 4.166 979,450 +0.05(+1.31%)
Dec 21, 2009 4.089 4.145 4.078 4.112 577,200 +0.03(+0.81%)
Dec 18, 2009 4.047 4.082 4.005 4.079 2,654,010 +0.08(+1.92%)
Dec 17, 2009 4.000 4.032 4.000 4.002 1,483,690 -0.01(-0.27%)
Dec 16, 2009 4.032 4.038 3.963 4.013 690,900 +0.01(+0.32%)
Dec 15, 2009 3.954 4.071 3.954 4.000 1,309,440 -0.04(-1.09%)
Dec 14, 2009 3.998 4.044 3.966 4.044 1,288,340 +0.04(+1.10%)
Dec 11, 2009 4.040 4.051 3.995 4.000 428,720 -0.01(-0.20%)
Dec 10, 2009 4.088 4.088 3.990 4.008 984,150 -0.05(-1.28%)
Dec 09, 2009 4.101 4.102 4.043 4.060 464,850 -0.03(-0.73%)
Dec 08, 2009 4.166 4.166 4.074 4.090 1,787,610 -0.09(-2.27%)
Dec 07, 2009 4.202 4.235 4.155 4.185 1,390,850 -0.03(-0.71%)
Dec 04, 2009 4.165 4.250 4.157 4.215 2,067,110 +0.13(+3.28%)
Dec 03, 2009 4.211 4.242 4.080 4.081 962,460 -0.12(-2.93%)
Dec 02, 2009 4.002 4.234 4.002 4.204 3,490,260 +0.19(+4.81%)
Dec 01, 2009 4.018 4.042 3.976 4.011 1,230,570 +0.04(+0.96%)
Nov 30, 2009 3.937 3.983 3.862 3.973 1,043,500 +0.04(+1.04%)
Nov 27, 2009 3.943 4.015 3.922 3.932 424,630 -0.16(-3.89%)
Nov 25, 2009 4.109 4.141 4.085 4.091 414,850 -0.01(-0.29%)
Nov 24, 2009 4.154 4.154 4.071 4.103 1,235,890 -0.06(-1.46%)
Nov 23, 2009 4.100 4.166 4.056 4.164 2,237,460 +0.12(+2.89%)
Nov 20, 2009 4.021 4.061 4.018 4.047 774,010 -0.01(-0.32%)
Nov 19, 2009 4.090 4.113 4.024 4.060 1,337,120 -0.07(-1.72%)
Nov 18, 2009 4.214 4.214 4.100 4.131 512,920 -0.08(-1.78%)
Nov 17, 2009 4.171 4.209 4.153 4.206 935,320 +0.01(+0.19%)
Nov 16, 2009 4.136 4.240 4.136 4.198 1,587,580 +0.10(+2.32%)
Nov 13, 2009 4.051 4.138 4.006 4.103 690,480 +0.08(+2.04%)
Nov 12, 2009 4.107 4.123 4.014 4.021 533,560 -0.08(-1.97%)
Nov 11, 2009 4.123 4.133 4.069 4.102 378,440 +0.03(+0.66%)
Nov 10, 2009 4.059 4.151 4.052 4.075 1,066,450 -0.02(-0.42%)
Nov 09, 2009 4.001 4.095 3.935 4.092 1,034,030 +0.13(+3.23%)
Nov 06, 2009 3.935 3.995 3.927 3.964 479,590 -0.00(-0.05%)
Nov 05, 2009 3.944 3.971 3.911 3.966 1,185,170 +0.07(+1.72%)
Nov 04, 2009 3.887 3.941 3.829 3.899 1,986,010 +0.02(+0.54%)
Nov 03, 2009 3.797 3.878 3.789 3.878 1,334,620 +0.04(+1.12%)
Nov 02, 2009 3.894 3.894 3.777 3.835 2,035,900 -0.05(-1.21%)
Oct 30, 2009 3.899 3.993 3.829 3.882 1,910,950 -0.06(-1.47%)
Oct 29, 2009 3.984 3.984 3.927 3.940 997,630 +0.00(+0.13%)
Oct 28, 2009 4.025 4.090 3.934 3.935 2,067,930 -0.12(-2.89%)
Oct 27, 2009 4.130 4.196 4.043 4.052 2,929,240 -0.05(-1.27%)
Oct 26, 2009 4.095 4.143 4.042 4.104 2,900,610 +0.00(+0.02%)
Oct 23, 2009 4.092 4.136 3.987 4.103 3,252,250 +0.11(+2.75%)
Oct 22, 2009 4.158 4.158 3.897 3.993 5,506,360 -0.17(-4.13%)
Oct 21, 2009 4.178 4.243 4.099 4.165 2,999,860 -0.04(-0.86%)
Oct 20, 2009 4.266 4.366 4.197 4.201 2,639,100 -0.14(-3.23%)
Oct 19, 2009 4.338 4.363 4.292 4.341 1,726,830 +0.03(+0.72%)
Oct 16, 2009 4.348 4.352 4.274 4.310 1,540,280 -0.05(-1.17%)
Oct 15, 2009 4.427 4.427 4.349 4.361 1,109,060 -0.08(-1.85%)
Oct 14, 2009 4.335 4.448 4.300 4.443 1,493,520 +0.14(+3.35%)
Oct 13, 2009 4.300 4.306 4.257 4.299 1,213,320 +0.00(+0.00%)
Oct 12, 2009 4.354 4.396 4.280 4.299 1,203,830 -0.03(-0.67%)
Oct 09, 2009 4.199 4.329 4.187 4.328 815,290 +0.12(+2.90%)
Oct 08, 2009 4.181 4.235 4.155 4.206 1,923,860 +0.04(+0.96%)
Oct 07, 2009 4.163 4.216 4.142 4.166 1,190,580 +0.00(+0.00%)
Oct 06, 2009 4.073 4.166 3.991 4.166 969,740 +0.13(+3.17%)
Oct 05, 2009 3.968 4.040 3.886 4.038 1,334,120 +0.09(+2.36%)
Oct 02, 2009 3.910 3.992 3.813 3.945 862,320 +0.01(+0.31%)
Oct 01, 2009 4.112 4.112 3.932 3.933 2,199,140 -0.19(-4.59%)
Sep 30, 2009 4.161 4.180 4.073 4.122 1,766,920 -0.04(-0.84%)
Sep 29, 2009 4.090 4.169 4.090 4.157 637,350 +0.06(+1.41%)
Sep 28, 2009 4.025 4.167 4.017 4.099 764,400 +0.08(+2.09%)
Sep 25, 2009 3.995 4.055 3.972 4.015 614,060 +0.02(+0.40%)
Sep 24, 2009 4.083 4.083 3.971 3.999 450,780 -0.06(-1.38%)
Sep 23, 2009 4.093 4.106 4.013 4.055 713,330 -0.02(-0.49%)
Sep 22, 2009 4.049 4.114 4.049 4.075 491,550 +0.01(+0.34%)
Sep 21, 2009 4.084 4.114 4.050 4.061 460,140 -0.05(-1.22%)
Sep 18, 2009 4.132 4.132 4.046 4.111 1,173,890 -0.03(-0.60%)
Sep 17, 2009 4.035 4.142 4.033 4.136 1,092,360 +0.11(+2.60%)
Sep 16, 2009 3.893 4.031 3.883 4.031 1,108,640 +0.12(+2.99%)
Sep 15, 2009 3.912 3.931 3.869 3.914 310,260 -0.02(-0.43%)
Sep 14, 2009 3.827 3.934 3.823 3.931 430,190 +0.07(+1.71%)
Sep 11, 2009 3.856 3.882 3.831 3.865 383,260 +0.00(+0.05%)
Sep 10, 2009 3.823 3.864 3.786 3.863 310,500 +0.02(+0.65%)
Sep 09, 2009 3.778 3.845 3.770 3.838 588,770 +0.07(+1.83%)
Sep 08, 2009 3.737 3.771 3.690 3.769 913,710 +0.07(+1.86%)
Sep 04, 2009 3.638 3.711 3.623 3.700 409,270 +0.03(+0.74%)
Sep 03, 2009 3.684 3.755 3.577 3.673 1,142,100 -0.01(-0.16%)
Sep 02, 2009 3.741 3.755 3.677 3.679 1,004,340 -0.06(-1.60%)
Sep 01, 2009 3.760 3.866 3.710 3.739 1,554,810 -0.05(-1.42%)
Aug 31, 2009 3.815 3.822 3.763 3.793 850,140 -0.04(-1.12%)
Aug 28, 2009 3.908 3.930 3.819 3.836 469,790 -0.03(-0.85%)
Aug 27, 2009 3.910 3.913 3.814 3.869 2,311,420 -0.04(-1.07%)
Aug 26, 2009 3.902 3.923 3.877 3.911 598,480 -0.01(-0.36%)
Aug 25, 2009 3.973 3.995 3.914 3.925 879,660 -0.03(-0.71%)
Aug 24, 2009 3.947 3.999 3.925 3.953 1,358,880 +0.02(+0.43%)
Aug 21, 2009 3.793 3.955 3.755 3.936 1,769,500 +0.19(+4.96%)
Aug 20, 2009 3.714 3.765 3.693 3.750 1,835,360 +0.04(+1.05%)
Aug 19, 2009 3.593 3.753 3.593 3.711 2,229,530 +0.09(+2.37%)
Aug 18, 2009 3.614 3.655 3.582 3.625 816,460 +0.04(+0.97%)
Aug 17, 2009 3.554 3.695 3.539 3.590 1,043,500 -0.02(-0.64%)
Aug 14, 2009 3.621 3.628 3.575 3.613 2,177,400 -0.02(-0.66%)
Aug 13, 2009 3.689 3.689 3.611 3.637 861,420 -0.04(-1.20%)
Aug 12, 2009 3.637 3.726 3.632 3.681 727,060 +0.04(+0.99%)
Aug 11, 2009 3.676 3.701 3.619 3.645 878,500 -0.06(-1.62%)
Aug 10, 2009 3.644 3.737 3.644 3.705 586,640 +0.03(+0.76%)
Aug 07, 2009 3.663 3.708 3.599 3.677 1,227,670 +0.07(+2.05%)
Aug 06, 2009 3.636 3.676 3.597 3.603 847,140 -0.03(-0.80%)
Aug 05, 2009 3.713 3.713 3.591 3.632 561,210 -0.07(-1.84%)
Aug 04, 2009 3.655 3.714 3.655 3.700 2,157,370 +0.01(+0.27%)
Aug 03, 2009 3.681 3.692 3.603 3.690 1,897,500 +0.02(+0.46%)
Jul 31, 2009 3.683 3.745 3.663 3.673 2,337,300 -0.04(-0.94%)
Jul 30, 2009 3.696 3.753 3.645 3.708 2,276,300 +0.04(+1.20%)
Jul 29, 2009 3.618 3.690 3.600 3.664 5,035,240 +0.05(+1.27%)
Jul 28, 2009 3.530 3.640 3.475 3.618 1,948,150 +0.08(+2.35%)
Jul 27, 2009 3.449 3.551 3.378 3.535 2,801,870 +0.07(+2.05%)
Jul 24, 2009 3.369 3.472 3.369 3.464 2,480,410 +0.07(+1.97%)
Jul 23, 2009 3.586 3.586 3.373 3.397 8,866,010 -0.20(-5.61%)
Jul 22, 2009 3.650 3.688 3.579 3.599 2,107,000 -0.06(-1.56%)
Jul 21, 2009 3.680 3.680 3.621 3.656 1,002,490 +0.01(+0.14%)
Jul 20, 2009 3.677 3.797 3.634 3.651 1,858,330 +0.00(+0.08%)
Jul 17, 2009 3.752 3.752 3.624 3.648 1,435,930 -0.09(-2.51%)
Jul 16, 2009 3.713 3.759 3.692 3.742 995,260 +0.02(+0.46%)
Jul 15, 2009 3.648 3.739 3.627 3.725 1,792,210 +0.11(+3.13%)
Jul 14, 2009 3.645 3.673 3.582 3.612 1,535,230 -0.05(-1.26%)
Jul 13, 2009 3.600 3.706 3.560 3.658 2,179,840 -0.07(-1.77%)
Jul 10, 2009 3.725 3.754 3.656 3.724 600,340 -0.01(-0.29%)
Jul 09, 2009 3.815 3.815 3.729 3.735 1,164,520 -0.05(-1.22%)
Jul 08, 2009 3.797 3.837 3.781 3.781 7,201,460 +0.01(+0.29%)
Jul 07, 2009 3.895 3.895 3.760 3.770 2,373,310 -0.12(-3.06%)
Jul 06, 2009 3.855 3.902 3.830 3.889 1,891,210 +0.03(+0.78%)
Jul 02, 2009 4.017 4.017 3.827 3.859 2,521,580 -0.21(-5.14%)
Jul 01, 2009 4.024 4.098 4.000 4.068 2,274,990 +0.08(+2.03%)
Jun 30, 2009 3.966 4.050 3.962 3.987 2,303,800 +0.04(+0.89%)
Jun 29, 2009 3.895 3.979 3.880 3.952 1,406,070 +0.04(+1.00%)
Jun 26, 2009 3.851 3.931 3.779 3.913 4,281,550 +0.04(+1.16%)
Jun 25, 2009 3.838 3.872 3.799 3.868 1,126,200 +0.04(+1.07%)
Jun 24, 2009 3.822 3.869 3.755 3.827 1,361,610 +0.04(+1.19%)
Jun 23, 2009 3.754 3.820 3.754 3.782 1,142,180 +0.07(+1.78%)
Jun 22, 2009 3.805 3.814 3.698 3.716 1,834,390 -0.11(-2.93%)
Jun 19, 2009 3.825 3.883 3.800 3.828 3,183,470 +0.01(+0.37%)
Jun 18, 2009 3.858 3.858 3.790 3.814 1,170,840 -0.04(-1.01%)
Jun 17, 2009 3.820 3.940 3.809 3.853 1,605,550 +0.05(+1.18%)
Jun 16, 2009 3.959 3.994 3.808 3.808 891,820 -0.14(-3.47%)
Jun 15, 2009 3.966 4.028 3.887 3.945 845,960 -0.06(-1.55%)
Jun 12, 2009 3.973 4.012 3.937 4.007 1,036,820 -0.00(-0.05%)
Jun 11, 2009 3.964 4.044 3.964 4.009 796,560 +0.04(+1.11%)
Jun 10, 2009 3.959 3.975 3.881 3.965 1,728,260 +0.03(+0.66%)
Jun 09, 2009 3.914 3.971 3.888 3.939 740,970 +0.06(+1.44%)
Jun 08, 2009 3.860 3.934 3.821 3.883 1,329,650 -0.01(-0.31%)
Jun 05, 2009 3.907 3.979 3.857 3.895 1,667,260 +0.00(+0.05%)
Jun 04, 2009 3.879 3.902 3.830 3.893 786,760 +0.02(+0.62%)
Jun 03, 2009 3.720 3.869 3.701 3.869 2,178,910 +0.12(+3.20%)
Jun 02, 2009 3.687 3.791 3.687 3.749 1,178,560 +0.03(+0.92%)
Jun 01, 2009 3.619 3.745 3.610 3.715 1,200,750 +0.15(+4.21%)
May 29, 2009 3.606 3.606 3.520 3.565 1,083,960 -0.03(-0.75%)
May 28, 2009 3.682 3.733 3.562 3.592 1,446,350 -0.03(-0.91%)
May 27, 2009 3.742 3.748 3.613 3.625 2,058,940 -0.15(-3.92%)
May 26, 2009 3.588 3.808 3.580 3.773 1,308,110 +0.15(+4.26%)
May 22, 2009 3.633 3.683 3.555 3.619 1,299,250 -0.00(-0.08%)
May 21, 2009 3.651 3.686 3.579 3.622 1,085,210 -0.05(-1.47%)
May 20, 2009 3.692 3.751 3.661 3.676 1,815,410 +0.02(+0.63%)
May 19, 2009 3.649 3.694 3.623 3.653 1,097,630 -0.03(-0.76%)
May 18, 2009 3.610 3.702 3.489 3.681 1,079,780 +0.10(+2.94%)
May 15, 2009 3.636 3.654 3.532 3.576 1,497,890 -0.07(-1.89%)
May 14, 2009 3.627 3.682 3.619 3.645 1,849,490 +0.04(+1.25%)
May 13, 2009 3.585 3.635 3.565 3.600 2,252,280 -0.05(-1.37%)
May 12, 2009 3.638 3.667 3.609 3.650 1,236,520 +0.02(+0.61%)
May 11, 2009 3.508 3.688 3.508 3.628 1,547,490 +0.06(+1.74%)
May 08, 2009 3.509 3.567 3.460 3.566 2,373,900 +0.10(+2.80%)
May 07, 2009 3.648 3.664 3.455 3.469 2,898,540 -0.14(-3.77%)
May 06, 2009 3.679 3.703 3.546 3.605 1,714,200 -0.03(-0.85%)
May 05, 2009 3.672 3.730 3.551 3.636 1,765,290 -0.05(-1.25%)
May 04, 2009 3.627 3.805 3.624 3.682 1,484,030 -0.05(-1.31%)
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.