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

Cts Corp (NY: CTS )

52.95 -0.52 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 6.929 7.107 6.697 6.795 691,037 -0.06(-0.91%)
Jan 28, 2010 6.982 7.161 6.313 6.857 1,980,830 -0.66(-8.79%)
Jan 27, 2010 7.598 7.750 6.143 7.518 1,055,930 -0.19(-2.43%)
Jan 26, 2010 7.750 8.009 7.670 7.706 84,466 -0.09(-1.15%)
Jan 25, 2010 7.679 7.911 7.384 7.795 144,400 +0.21(+2.71%)
Jan 22, 2010 7.956 8.018 7.393 7.590 170,582 -0.35(-4.39%)
Jan 21, 2010 8.348 8.465 7.938 7.938 104,429 -0.38(-4.51%)
Jan 20, 2010 8.572 8.759 8.054 8.313 119,626 -0.38(-4.41%)
Jan 19, 2010 8.473 8.831 8.366 8.697 125,024 +0.27(+3.18%)
Jan 15, 2010 8.822 8.429 8.429 8.429 155,563 -0.35(-3.97%)
Jan 14, 2010 8.447 8.866 8.447 8.777 100,215 +0.31(+3.69%)
Jan 13, 2010 8.545 8.545 8.322 8.465 97,790 -0.05(-0.63%)
Jan 12, 2010 8.634 8.634 8.313 8.518 127,031 -0.20(-2.25%)
Jan 11, 2010 9.152 9.152 8.688 8.715 84,328 -0.33(-3.65%)
Jan 08, 2010 9.009 9.116 8.982 9.045 67,576 -0.04(-0.39%)
Jan 07, 2010 9.045 9.161 8.759 9.081 59,826 +0.05(+0.59%)
Jan 06, 2010 9.134 9.215 8.947 9.027 140,074 -0.15(-1.65%)
Jan 05, 2010 9.304 9.366 9.063 9.179 163,672 -0.07(-0.77%)
Jan 04, 2010 8.786 9.259 8.715 9.250 122,642 +0.66(+7.69%)
Dec 31, 2009 8.616 8.590 8.590 8.590 119,164 -0.01(-0.10%)
Dec 30, 2009 8.447 8.598 8.286 8.598 73,982 +0.06(+0.73%)
Dec 29, 2009 8.554 8.589 8.366 8.536 37,110 +0.04(+0.53%)
Dec 28, 2009 8.545 8.625 8.313 8.491 68,733 -0.03(-0.31%)
Dec 24, 2009 8.661 8.661 8.384 8.518 39,885 -0.07(-0.83%)
Dec 23, 2009 8.420 8.715 8.322 8.590 99,693 +0.27(+3.22%)
Dec 22, 2009 8.107 8.424 8.107 8.322 143,746 +0.24(+2.98%)
Dec 21, 2009 8.134 8.304 7.947 8.081 81,615 +0.00(+0.00%)
Dec 18, 2009 8.241 8.295 7.741 8.081 338,350 +0.01(+0.11%)
Dec 17, 2009 8.116 8.420 7.991 8.072 97,650 -0.10(-1.20%)
Dec 16, 2009 8.295 8.366 8.098 8.170 156,169 +0.00(+0.00%)
Dec 15, 2009 8.241 8.652 8.054 8.170 145,573 -0.08(-0.97%)
Dec 14, 2009 8.134 8.295 8.134 8.250 65,253 +0.15(+1.87%)
Dec 11, 2009 8.027 8.295 7.840 8.098 72,099 +0.11(+1.34%)
Dec 10, 2009 8.366 8.429 7.938 7.991 118,425 -0.35(-4.18%)
Dec 09, 2009 8.625 8.688 8.268 8.340 151,837 -0.30(-3.51%)
Dec 08, 2009 8.545 8.822 8.545 8.643 68,241 -0.02(-0.21%)
Dec 07, 2009 8.625 8.795 8.572 8.661 61,144 +0.01(+0.10%)
Dec 04, 2009 8.402 8.670 8.295 8.652 163,794 +0.40(+4.87%)
Dec 03, 2009 8.482 8.554 8.215 8.250 92,995 -0.21(-2.53%)
Dec 02, 2009 8.411 8.581 8.232 8.465 127,410 -0.07(-0.84%)
Dec 01, 2009 8.366 8.598 8.322 8.536 109,822 +0.26(+3.13%)
Nov 30, 2009 8.250 8.482 7.822 8.277 177,735 +0.04(+0.54%)
Nov 27, 2009 8.420 8.518 8.107 8.232 70,493 -0.44(-5.05%)
Nov 25, 2009 8.893 8.911 8.652 8.670 88,730 -0.13(-1.52%)
Nov 24, 2009 8.848 8.920 8.476 8.804 100,957 -0.06(-0.70%)
Nov 23, 2009 8.822 9.268 8.768 8.866 166,077 +0.24(+2.80%)
Nov 20, 2009 8.527 8.840 8.438 8.625 83,174 +0.04(+0.42%)
Nov 19, 2009 9.232 9.232 8.554 8.590 144,726 -0.61(-6.60%)
Nov 18, 2009 8.840 9.241 8.840 9.197 168,062 +0.34(+3.83%)
Nov 17, 2009 8.920 8.920 8.652 8.857 85,365 -0.10(-1.10%)
Nov 16, 2009 8.411 8.956 8.411 8.956 239,448 +0.69(+8.32%)
Nov 13, 2009 8.072 8.482 7.848 8.268 243,146 +0.15(+1.87%)
Nov 12, 2009 8.429 8.607 8.072 8.116 183,785 -0.37(-4.32%)
Nov 11, 2009 8.357 8.590 8.232 8.482 139,206 +0.27(+3.26%)
Nov 10, 2009 8.322 8.465 8.063 8.215 170,776 -0.15(-1.81%)
Nov 09, 2009 8.465 8.491 8.107 8.366 134,902 -0.02(-0.21%)
Nov 06, 2009 8.223 8.554 8.036 8.384 151,527 +0.04(+0.43%)
Nov 05, 2009 7.482 8.393 7.420 8.348 258,396 +0.99(+13.47%)
Nov 04, 2009 8.063 8.063 7.313 7.357 250,095 -0.66(-8.24%)
Nov 03, 2009 7.929 8.206 7.866 8.018 134,335 +0.04(+0.45%)
Nov 02, 2009 8.081 8.259 7.607 7.982 192,177 -0.02(-0.22%)
Oct 30, 2009 8.081 8.259 7.554 8.000 227,711 -0.21(-2.61%)
Oct 29, 2009 8.259 8.348 8.000 8.215 210,244 +0.09(+1.10%)
Oct 28, 2009 6.795 8.607 6.795 8.125 450,664 +1.35(+19.89%)
Oct 27, 2009 6.911 7.384 6.697 6.777 158,294 -0.12(-1.81%)
Oct 26, 2009 7.179 7.581 6.848 6.902 153,884 -0.23(-3.25%)
Oct 23, 2009 7.438 7.473 7.125 7.134 169,473 -0.71(-9.10%)
Oct 22, 2009 7.456 7.884 7.366 7.848 145,073 +0.40(+5.40%)
Oct 21, 2009 7.473 7.848 7.402 7.447 212,042 -0.04(-0.60%)
Oct 20, 2009 7.545 7.607 7.465 7.491 149,708 -0.43(-5.41%)
Oct 19, 2009 7.866 8.027 7.634 7.920 100,451 +0.12(+1.49%)
Oct 16, 2009 8.116 8.116 7.500 7.804 198,323 -0.40(-4.90%)
Oct 15, 2009 8.259 8.366 7.982 8.206 91,103 -0.13(-1.61%)
Oct 14, 2009 7.875 8.384 7.857 8.340 191,317 +0.63(+8.23%)
Oct 13, 2009 7.840 7.911 7.545 7.706 179,516 -0.19(-2.38%)
Oct 12, 2009 8.196 8.536 7.840 7.893 77,729 -0.54(-6.46%)
Oct 09, 2009 8.036 8.456 7.991 8.438 100,535 +0.42(+5.23%)
Oct 08, 2009 8.161 8.428 8.009 8.018 114,753 -0.04(-0.55%)
Oct 07, 2009 7.822 8.107 7.688 8.063 98,419 +0.18(+2.27%)
Oct 06, 2009 7.848 8.098 7.688 7.884 91,582 +0.11(+1.38%)
Oct 05, 2009 7.500 7.884 7.438 7.777 145,249 +0.35(+4.69%)
Oct 02, 2009 7.616 7.697 7.411 7.429 128,343 -0.26(-3.37%)
Oct 01, 2009 8.223 8.277 7.652 7.688 159,362 -0.62(-7.42%)
Sep 30, 2009 8.438 8.527 8.000 8.304 198,091 -0.11(-1.27%)
Sep 29, 2009 9.366 9.375 8.348 8.411 172,196 -0.99(-10.54%)
Sep 28, 2009 8.732 9.420 8.634 9.402 149,883 +0.71(+8.11%)
Sep 25, 2009 8.652 8.840 8.465 8.697 191,553 +0.04(+0.41%)
Sep 24, 2009 8.857 9.116 8.616 8.661 179,508 -0.18(-2.02%)
Sep 23, 2009 9.054 9.125 8.777 8.840 244,941 -0.17(-1.88%)
Sep 22, 2009 8.848 9.331 8.840 9.009 361,638 +0.23(+2.64%)
Sep 21, 2009 9.054 9.277 8.581 8.777 294,342 -0.41(-4.47%)
Sep 18, 2009 9.170 9.484 9.081 9.188 366,741 +0.06(+0.68%)
Sep 17, 2009 8.893 9.143 8.804 9.125 109,075 +0.28(+3.12%)
Sep 16, 2009 8.741 9.081 8.741 8.849 231,590 +0.17(+1.96%)
Sep 15, 2009 8.482 8.706 8.433 8.679 114,150 +0.17(+1.99%)
Sep 14, 2009 8.197 8.670 8.051 8.509 88,627 +0.28(+3.36%)
Sep 11, 2009 8.215 8.465 8.098 8.232 119,129 +0.05(+0.66%)
Sep 10, 2009 8.107 8.357 7.991 8.179 185,473 +0.09(+1.10%)
Sep 09, 2009 7.938 8.304 7.598 8.090 128,180 +0.13(+1.57%)
Sep 08, 2009 8.188 8.357 7.920 7.965 150,702 -0.13(-1.55%)
Sep 04, 2009 7.697 8.197 7.590 8.090 178,273 +0.37(+4.74%)
Sep 03, 2009 7.536 7.857 7.366 7.723 143,369 +0.26(+3.47%)
Sep 02, 2009 7.518 7.750 7.367 7.465 117,490 -0.09(-1.18%)
Sep 01, 2009 7.866 8.277 7.482 7.554 177,906 -0.36(-4.51%)
Aug 31, 2009 8.348 8.366 7.572 7.911 205,728 -0.56(-6.64%)
Aug 28, 2009 8.956 9.027 8.340 8.473 119,202 -0.41(-4.62%)
Aug 27, 2009 8.866 8.947 8.447 8.884 87,952 -0.04(-0.50%)
Aug 26, 2009 8.947 9.170 8.706 8.929 100,708 -0.05(-0.60%)
Aug 25, 2009 8.768 9.018 8.563 8.982 102,189 +0.29(+3.39%)
Aug 24, 2009 8.938 8.991 8.590 8.688 116,821 -0.20(-2.21%)
Aug 21, 2009 8.465 8.929 8.134 8.884 280,025 +0.57(+6.87%)
Aug 20, 2009 8.134 8.375 7.929 8.313 81,501 +0.18(+2.20%)
Aug 19, 2009 7.723 8.179 7.634 8.134 85,748 +0.28(+3.52%)
Aug 18, 2009 7.661 7.938 7.536 7.857 105,287 +0.27(+3.53%)
Aug 17, 2009 7.661 7.741 7.518 7.590 76,330 -0.22(-2.86%)
Aug 14, 2009 7.884 7.884 7.563 7.813 179,985 -0.11(-1.35%)
Aug 13, 2009 7.982 8.045 7.679 7.920 138,964 -0.03(-0.34%)
Aug 12, 2009 7.643 8.081 7.643 7.947 156,458 +0.34(+4.46%)
Aug 11, 2009 7.741 7.938 7.456 7.607 101,040 -0.21(-2.74%)
Aug 10, 2009 7.697 8.215 7.661 7.822 171,032 +0.08(+1.04%)
Aug 07, 2009 7.590 8.188 7.438 7.741 469,424 +0.25(+3.34%)
Aug 06, 2009 7.688 7.902 7.304 7.491 214,724 -0.16(-2.10%)
Aug 05, 2009 8.232 8.250 7.527 7.652 167,015 -0.60(-7.25%)
Aug 04, 2009 7.875 8.295 7.862 8.250 150,783 +0.31(+3.88%)
Aug 03, 2009 7.590 8.009 7.456 7.942 274,480 +0.42(+5.52%)
Jul 31, 2009 7.884 7.956 7.518 7.527 224,487 -0.44(-5.49%)
Jul 30, 2009 7.857 8.295 7.572 7.965 305,917 +0.20(+2.53%)
Jul 29, 2009 7.590 7.804 7.366 7.768 234,094 +0.13(+1.75%)
Jul 28, 2009 7.750 7.750 6.920 7.634 395,299 -0.03(-0.35%)
Jul 27, 2009 7.849 7.893 7.527 7.661 169,652 -0.53(-6.43%)
Jul 24, 2009 7.107 8.197 7.027 8.188 232 +1.03(+14.34%)
Jul 23, 2009 6.661 7.402 6.491 7.161 156,733 +0.47(+7.08%)
Jul 22, 2009 6.464 6.920 6.313 6.688 88,016 +0.15(+2.32%)
Jul 21, 2009 6.732 6.732 6.393 6.536 99,801 -0.15(-2.27%)
Jul 20, 2009 6.339 6.741 6.250 6.688 149,870 +0.39(+6.24%)
Jul 17, 2009 6.054 6.375 6.053 6.295 126,554 +0.26(+4.29%)
Jul 16, 2009 6.009 6.072 5.902 6.036 135,051 -0.04(-0.59%)
Jul 15, 2009 6.107 6.223 5.947 6.072 192,747 +0.05(+0.89%)
Jul 14, 2009 6.000 6.152 5.893 6.018 169,864 +0.02(+0.30%)
Jul 13, 2009 5.732 6.081 5.697 6.000 163,702 +0.32(+5.66%)
Jul 10, 2009 5.616 5.989 5.545 5.679 97,062 -0.01(-0.16%)
Jul 09, 2009 5.750 5.875 5.661 5.688 103,096 -0.04(-0.78%)
Jul 08, 2009 5.938 6.018 5.456 5.732 143,883 -0.19(-3.17%)
Jul 07, 2009 6.072 6.206 5.911 5.920 113,783 -0.17(-2.79%)
Jul 06, 2009 6.206 6.286 5.902 6.089 141,906 -0.13(-2.15%)
Jul 02, 2009 6.000 6.250 5.893 6.223 236,212 +0.06(+1.01%)
Jul 01, 2009 5.875 6.424 5.857 6.161 175,811 +0.31(+5.34%)
Jun 30, 2009 5.991 6.116 5.813 5.848 204,303 -0.15(-2.53%)
Jun 29, 2009 5.893 6.250 5.679 6.000 166,407 +0.10(+1.66%)
Jun 26, 2009 5.643 6.089 5.518 5.902 295,191 +0.20(+3.44%)
Jun 25, 2009 5.491 5.706 5.420 5.706 151,748 +0.20(+3.57%)
Jun 24, 2009 5.456 5.572 5.420 5.509 140,221 +0.13(+2.49%)
Jun 23, 2009 5.411 5.527 5.375 5.375 157,283 +0.03(+0.50%)
Jun 22, 2009 5.536 5.625 5.277 5.348 200,520 -0.23(-4.16%)
Jun 19, 2009 5.670 5.875 5.554 5.581 337,471 -0.01(-0.16%)
Jun 18, 2009 5.625 5.625 5.536 5.589 81,454 -0.04(-0.64%)
Jun 17, 2009 5.429 5.804 5.366 5.625 94,903 +0.21(+3.96%)
Jun 16, 2009 5.447 5.572 5.199 5.411 236,396 +0.01(+0.17%)
Jun 15, 2009 5.518 5.518 5.179 5.402 137,141 -0.15(-2.73%)
Jun 12, 2009 5.509 5.589 5.250 5.554 95,716 +0.02(+0.32%)
Jun 11, 2009 5.322 5.741 5.322 5.536 269,877 +0.25(+4.73%)
Jun 10, 2009 5.357 5.572 5.134 5.286 245,559 +0.00(+0.00%)
Jun 09, 2009 5.500 5.545 5.150 5.286 201,837 -0.19(-3.43%)
Jun 08, 2009 5.357 5.598 5.188 5.473 180,999 +0.05(+0.99%)
Jun 05, 2009 5.473 5.616 5.331 5.420 101,684 -0.01(-0.16%)
Jun 04, 2009 5.152 5.464 5.089 5.429 80,856 +0.30(+5.92%)
Jun 03, 2009 5.223 5.286 5.027 5.125 105,658 -0.14(-2.71%)
Jun 02, 2009 5.429 5.607 5.179 5.268 182,791 -0.18(-3.28%)
Jun 01, 2009 5.259 5.581 5.143 5.447 127,739 +0.29(+5.72%)
May 29, 2009 5.232 5.313 4.911 5.152 156,443 -0.05(-1.03%)
May 28, 2009 5.018 5.420 4.813 5.205 103,935 +0.26(+5.23%)
May 27, 2009 5.464 5.536 4.929 4.947 125,681 -0.58(-10.50%)
May 26, 2009 4.884 5.527 4.884 5.527 110,267 +0.60(+12.14%)
May 22, 2009 5.054 5.161 4.777 4.929 107,052 -0.07(-1.43%)
May 21, 2009 4.723 5.170 4.643 5.000 155,342 +0.20(+4.09%)
May 20, 2009 4.875 5.223 4.750 4.804 206,616 -0.07(-1.47%)
May 19, 2009 4.670 5.161 4.625 4.875 205,715 +0.13(+2.63%)
May 18, 2009 4.964 5.214 4.509 4.750 622,517 -0.15(-3.10%)
May 15, 2009 4.875 5.089 4.786 4.902 108,111 +0.03(+0.55%)
May 14, 2009 4.697 5.045 4.580 4.875 116,887 +0.22(+4.80%)
May 13, 2009 5.170 5.170 4.643 4.652 170,440 -0.62(-11.69%)
May 12, 2009 5.036 5.295 4.714 5.268 192,739 +0.29(+5.73%)
May 11, 2009 5.456 5.456 4.938 4.982 159,407 -0.60(-10.72%)
May 08, 2009 5.116 5.581 5.089 5.581 127,201 +0.61(+12.21%)
May 07, 2009 5.339 5.795 4.911 4.973 176,485 -0.28(-5.27%)
May 06, 2009 5.411 5.429 5.098 5.250 172,022 -0.13(-2.49%)
May 05, 2009 5.625 5.795 5.250 5.384 144,406 -0.30(-5.34%)
May 04, 2009 5.375 5.706 5.375 5.688 137,427 +0.46(+8.89%)
May 01, 2009 5.402 5.411 5.134 5.223 257,429 -0.20(-3.62%)
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%)
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.