Healthcare Svcs Gp (NQ: HCSG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.092	4.172	4.069	4.096	510,201	+0.01(+0.20%)
May 30, 2006	4.215	4.249	4.088	4.088	440,006	-0.11(-2.74%)
May 26, 2006	4.215	4.225	4.130	4.203	407,195	+0.00(+0.00%)
May 25, 2006	4.102	4.255	4.102	4.203	612,926	+0.15(+3.63%)
May 24, 2006	4.021	4.090	3.918	4.055	547,373	+0.03(+0.85%)
May 23, 2006	4.213	4.273	4.019	4.021	466,057	-0.16(-3.90%)
May 22, 2006	4.132	4.243	4.013	4.184	626,735	+0.03(+0.73%)
May 19, 2006	4.130	4.297	4.009	4.154	289,365	-0.00(-0.05%)
May 18, 2006	4.150	4.313	4.084	4.156	584,158	+0.01(+0.15%)
May 17, 2006	4.073	4.188	4.009	4.150	398,355	+0.04(+0.98%)
May 16, 2006	4.130	4.178	4.041	4.110	249,191	-0.01(-0.24%)
May 15, 2006	4.029	4.182	4.003	4.120	300,172	+0.05(+1.19%)
May 12, 2006	4.188	4.199	3.987	4.071	369,104	-0.14(-3.26%)
May 11, 2006	4.277	4.332	4.174	4.209	280,257	-0.07(-1.70%)
May 10, 2006	4.293	4.334	4.265	4.281	205,123	-0.01(-0.28%)
May 09, 2006	4.295	4.322	4.293	4.293	262,636	+0.00(+0.05%)
May 08, 2006	4.340	4.340	4.287	4.291	174,758	-0.06(-1.48%)
May 05, 2006	4.386	4.414	4.344	4.356	441,953	-0.02(-0.41%)
May 04, 2006	4.358	4.386	4.319	4.374	162,582	+0.03(+0.65%)
May 03, 2006	4.330	4.378	4.260	4.346	251,115	+0.02(+0.42%)
May 02, 2006	4.229	4.386	4.035	4.328	440,770	+0.09(+2.24%)

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.