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

Cts Corp (NY: CTS )

53.49 +0.94 (+1.79%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 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 9.897 9.959 9.386 9.404 297,740 -0.46(-4.63%)
Apr 29, 2010 9.888 9.888 9.476 9.861 270,804 +0.07(+0.73%)
Apr 28, 2010 9.565 9.852 9.370 9.789 210,640 +0.37(+3.90%)
Apr 27, 2010 9.655 9.852 9.306 9.422 281,929 -0.26(-2.68%)
Apr 26, 2010 9.753 9.843 9.655 9.682 161,330 -0.11(-1.10%)
Apr 23, 2010 9.467 9.798 9.422 9.789 268,549 +0.28(+2.92%)
Apr 22, 2010 8.983 9.538 8.929 9.511 246,887 +0.40(+4.42%)
Apr 21, 2010 9.001 9.140 8.894 9.108 148,234 +0.15(+1.70%)
Apr 20, 2010 8.894 8.956 8.813 8.956 137,497 +0.13(+1.52%)
Apr 19, 2010 8.732 8.920 8.688 8.822 226,486 -0.02(-0.20%)
Apr 16, 2010 8.813 8.956 8.741 8.840 217,259 +0.03(+0.30%)
Apr 15, 2010 8.696 8.813 8.652 8.813 130,929 +0.07(+0.82%)
Apr 14, 2010 8.634 8.777 8.598 8.741 120,984 +0.14(+1.67%)
Apr 13, 2010 8.553 8.643 8.482 8.598 124,541 -0.02(-0.21%)
Apr 12, 2010 8.553 8.723 7.953 8.616 151,252 -0.13(-1.43%)
Apr 09, 2010 8.750 8.768 8.526 8.741 195,371 +0.03(+0.31%)
Apr 08, 2010 8.688 8.777 8.526 8.714 128,234 -0.02(-0.21%)
Apr 07, 2010 8.679 8.741 8.580 8.732 183,163 +0.09(+1.04%)
Apr 06, 2010 8.571 8.786 8.571 8.643 187,592 -0.04(-0.41%)
Apr 05, 2010 8.589 8.723 8.490 8.679 165,553 +0.16(+1.89%)
Apr 01, 2010 8.499 8.517 8.517 8.517 144,257 +0.08(+0.96%)
Mar 31, 2010 8.508 8.634 8.392 8.437 204,156 -0.14(-1.67%)
Mar 30, 2010 8.508 8.670 8.428 8.580 159,912 +0.12(+1.38%)
Mar 29, 2010 8.562 8.616 8.392 8.464 162,881 -0.09(-1.05%)
Mar 26, 2010 8.522 8.741 8.455 8.553 122,150 +0.01(+0.10%)
Mar 25, 2010 8.616 8.795 8.508 8.544 247,117 +0.04(+0.53%)
Mar 24, 2010 8.679 8.813 8.482 8.499 189,941 -0.26(-2.97%)
Mar 23, 2010 8.598 8.786 8.491 8.759 186,863 +0.14(+1.66%)
Mar 22, 2010 8.277 8.652 8.215 8.616 211,801 +0.38(+4.66%)
Mar 19, 2010 8.563 8.563 8.018 8.232 240,923 -0.27(-3.15%)
Mar 18, 2010 8.438 8.607 8.411 8.500 126,565 +0.13(+1.60%)
Mar 17, 2010 8.206 8.598 8.197 8.366 387,087 +0.21(+2.63%)
Mar 16, 2010 7.965 8.161 7.750 8.152 312,602 +0.19(+2.35%)
Mar 15, 2010 7.429 8.009 7.429 7.965 335,231 +0.78(+10.81%)
Mar 12, 2010 7.411 7.411 7.161 7.188 88,315 -0.21(-2.78%)
Mar 11, 2010 7.322 7.411 7.134 7.393 155,385 +0.02(+0.24%)
Mar 10, 2010 7.241 7.411 7.125 7.375 123,065 +0.11(+1.47%)
Mar 09, 2010 7.116 7.322 7.018 7.268 107,883 +0.12(+1.75%)
Mar 08, 2010 7.098 7.214 7.063 7.143 85,162 +0.02(+0.25%)
Mar 05, 2010 7.009 7.125 6.893 7.125 286,177 +0.17(+2.44%)
Mar 04, 2010 7.125 7.125 6.893 6.956 82,997 -0.13(-1.77%)
Mar 03, 2010 7.125 7.223 7.063 7.081 111,435 -0.04(-0.63%)
Mar 02, 2010 7.197 7.277 7.063 7.125 124,830 -0.04(-0.50%)
Mar 01, 2010 7.134 7.295 7.072 7.161 206,286 +0.05(+0.75%)
Feb 26, 2010 7.081 7.143 6.956 7.107 156,055 +0.02(+0.25%)
Feb 25, 2010 7.179 7.179 6.723 7.089 181,037 -0.25(-3.41%)
Feb 24, 2010 7.081 7.366 7.000 7.339 375,980 +0.28(+3.92%)
Feb 23, 2010 7.089 7.170 6.902 7.063 275,643 -0.07(-1.00%)
Feb 22, 2010 7.072 7.161 7.009 7.134 97,423 +0.08(+1.14%)
Feb 19, 2010 7.000 7.098 6.973 7.054 127,573 +0.03(+0.38%)
Feb 18, 2010 6.884 7.063 6.786 7.027 130,606 +0.12(+1.68%)
Feb 17, 2010 7.063 7.063 6.822 6.911 142,070 -0.09(-1.28%)
Feb 16, 2010 7.036 7.036 6.732 7.000 158,660 +0.10(+1.42%)
Feb 12, 2010 6.581 6.902 6.902 6.902 239,673 +0.22(+3.34%)
Feb 11, 2010 6.250 6.679 6.081 6.679 368,719 +0.38(+6.10%)
Feb 10, 2010 6.714 6.714 6.250 6.295 445,640 -0.45(-6.62%)
Feb 09, 2010 6.848 6.956 6.634 6.741 404,451 +0.04(+0.53%)
Feb 08, 2010 7.259 7.259 6.697 6.706 382,816 -0.46(-6.48%)
Feb 05, 2010 6.893 7.197 6.813 7.170 301,614 +0.30(+4.42%)
Feb 04, 2010 6.964 7.036 6.831 6.866 251,040 -0.15(-2.16%)
Feb 03, 2010 6.857 7.232 6.706 7.018 400,420 +0.11(+1.55%)
Feb 02, 2010 7.036 7.134 6.893 6.911 358,879 -0.04(-0.64%)
Feb 01, 2010 7.072 7.286 6.893 6.956 891,552 +0.16(+2.37%)
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%)
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.