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

Covenant Transportn (NQ: CVTI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2009 1.950 1.970 1.950 1.960 800 +0.01(+0.51%)
Mar 30, 2009 1.955 1.970 1.950 1.950 1,300 -0.13(-6.25%)
Mar 26, 2009 2.010 2.080 1.950 2.080 7,494 +0.09(+4.52%)
Mar 25, 2009 1.990 1.990 1.980 1.990 1,178 +0.02(+1.02%)
Mar 23, 2009 1.970 1.970 1.970 1.970 0 -0.21(-9.63%)
Mar 20, 2009 1.910 2.180 1.850 2.180 34,357 +0.38(+21.11%)
Mar 19, 2009 1.910 1.910 1.800 1.800 15,493 -0.15(-7.69%)
Mar 18, 2009 1.960 1.980 1.910 1.950 2,045 +0.00(+0.00%)
Mar 17, 2009 1.950 1.980 1.920 1.950 1,180 -0.01(-0.51%)
Mar 16, 2009 1.970 1.980 1.950 1.960 9,423 +0.01(+0.51%)
Mar 13, 2009 1.980 1.980 1.950 1.950 19,250 -0.02(-1.02%)
Mar 12, 2009 2.070 2.070 1.958 1.970 2,692 -0.06(-2.96%)
Mar 11, 2009 2.020 2.030 1.984 2.030 4,920 -0.05(-2.40%)
Mar 10, 2009 1.980 2.200 1.970 2.080 51,647 +0.09(+4.52%)
Mar 09, 2009 1.924 2.040 1.924 1.990 8,185 +0.04(+2.05%)
Mar 06, 2009 2.000 2.000 1.900 1.950 35,726 +0.00(+0.00%)
Mar 05, 2009 2.010 2.020 1.910 1.950 9,000 +0.00(+0.00%)
Mar 04, 2009 1.950 1.990 1.950 1.950 649 +0.01(+0.52%)
Mar 02, 2009 1.950 1.980 1.920 1.940 21,552 +0.01(+0.52%)
Feb 27, 2009 1.920 1.970 1.920 1.930 3,050 -0.05(-2.53%)
Feb 26, 2009 1.960 1.990 1.950 1.980 1,159 +0.03(+1.54%)
Feb 25, 2009 1.990 2.050 1.930 1.950 308,376 -0.04(-2.01%)
Feb 24, 2009 1.990 2.010 1.970 1.990 15,126 -0.03(-1.49%)
Feb 23, 2009 2.000 2.020 1.990 2.020 7,900 +0.03(+1.51%)
Feb 20, 2009 1.970 2.030 1.950 1.990 14,433 -0.02(-1.00%)
Feb 19, 2009 1.990 2.010 1.820 2.010 10,135 +0.01(+0.50%)
Feb 18, 2009 1.990 2.050 1.950 2.000 8,492 +0.06(+3.09%)
Feb 17, 2009 2.000 2.010 1.930 1.940 46,346 -0.13(-6.28%)
Feb 13, 2009 1.990 2.090 1.990 2.070 31,392 +0.09(+4.55%)
Feb 12, 2009 1.980 2.080 1.760 1.980 8,900 -0.08(-3.88%)
Feb 11, 2009 2.080 2.100 1.990 2.060 14,747 +0.04(+1.98%)
Feb 10, 2009 2.000 2.080 2.000 2.020 21,723 +0.09(+4.66%)
Feb 09, 2009 1.770 1.970 1.760 1.930 14,580 +0.10(+5.46%)
Feb 06, 2009 1.650 2.000 1.610 1.830 13,440 +0.05(+2.81%)
Feb 05, 2009 1.630 1.790 1.600 1.780 40,998 +0.16(+9.88%)
Feb 04, 2009 1.840 1.850 1.620 1.620 93,887 +0.02(+1.25%)
Feb 03, 2009 1.700 1.750 1.600 1.600 41,577 -0.17(-9.60%)
Feb 02, 2009 1.800 1.880 1.770 1.770 8,920 -0.05(-2.75%)
Jan 30, 2009 1.970 1.980 1.810 1.820 3,900 -0.04(-2.15%)
Jan 29, 2009 2.010 2.060 1.850 1.860 12,029 -0.06(-3.12%)
Jan 28, 2009 1.910 1.930 1.910 1.920 2,300 +0.02(+1.05%)
Jan 27, 2009 1.980 1.980 1.900 1.900 5,143 -0.03(-1.55%)
Jan 26, 2009 2.150 2.150 1.910 1.930 21,414 -0.19(-8.96%)
Jan 23, 2009 1.950 2.120 1.950 2.120 11,120 +0.09(+4.43%)
Jan 22, 2009 2.030 2.100 2.000 2.030 18,500 -0.14(-6.45%)
Jan 21, 2009 2.035 2.170 2.035 2.170 1,436 -0.01(-0.46%)
Jan 20, 2009 2.200 2.350 2.140 2.180 9,272 -0.07(-3.11%)
Jan 16, 2009 2.280 2.300 2.250 2.250 3,774 -0.13(-5.46%)
Jan 15, 2009 2.370 2.390 2.220 2.380 19,722 +0.01(+0.42%)
Jan 14, 2009 2.160 2.370 2.160 2.370 45,878 +0.11(+4.87%)
Jan 13, 2009 2.190 2.260 2.140 2.260 19,000 +0.07(+3.20%)
Jan 12, 2009 2.270 2.270 2.090 2.190 8,710 -0.08(-3.52%)
Jan 09, 2009 2.060 2.300 2.020 2.270 14,261 +0.18(+8.61%)
Jan 08, 2009 2.190 2.200 2.080 2.090 10,593 -0.09(-4.12%)
Jan 07, 2009 2.490 2.490 2.180 2.180 48,911 -0.14(-6.03%)
Jan 06, 2009 2.060 2.360 1.960 2.320 28,290 +0.40(+20.66%)
Jan 05, 2009 1.942 2.020 1.923 1.923 2,650 -0.06(-2.89%)
Jan 02, 2009 2.020 2.020 1.900 1.980 35,198 -0.02(-1.00%)
Dec 31, 2008 2.000 2.010 2.000 2.000 9,400 +0.05(+2.56%)
Dec 30, 2008 2.040 2.060 1.850 1.950 34,910 +0.02(+1.04%)
Dec 29, 2008 1.880 1.930 1.740 1.930 17,327 +0.14(+7.82%)
Dec 26, 2008 1.770 1.850 1.750 1.790 5,750 -0.01(-0.56%)
Dec 24, 2008 1.750 1.800 1.750 1.800 15,780 +0.05(+2.86%)
Dec 23, 2008 1.810 1.860 1.750 1.750 27,308 -0.05(-2.78%)
Dec 22, 2008 2.030 2.110 1.750 1.800 56,123 -0.32(-15.09%)
Dec 19, 2008 2.040 2.120 2.040 2.120 18,306 +0.17(+8.72%)
Dec 18, 2008 1.950 2.020 1.920 1.950 36,750 +0.00(+0.00%)
Dec 17, 2008 2.000 2.060 1.950 1.950 25,709 -0.05(-2.50%)
Dec 16, 2008 2.120 2.120 2.000 2.000 29,257 -0.09(-4.21%)
Dec 15, 2008 2.170 2.170 2.000 2.088 26,360 +0.08(+3.88%)
Dec 12, 2008 1.920 2.030 1.920 2.010 9,070 -0.02(-0.99%)
Dec 11, 2008 2.100 2.140 1.970 2.030 2,450 +0.03(+1.50%)
Dec 10, 2008 1.980 2.160 1.960 2.000 10,000 -0.10(-4.76%)
Dec 09, 2008 2.100 2.180 2.010 2.100 3,940 +0.03(+1.45%)
Dec 08, 2008 2.110 2.230 2.070 2.070 6,615 +0.06(+2.99%)
Dec 05, 2008 2.010 2.010 1.860 2.010 9,732 -0.01(-0.50%)
Dec 04, 2008 2.150 2.200 1.700 2.020 83,124 -0.47(-18.88%)
Dec 03, 2008 1.988 2.490 1.750 2.490 49,565 +0.79(+46.47%)
Dec 02, 2008 1.490 1.850 1.490 1.700 25,400 +0.20(+13.33%)
Dec 01, 2008 1.510 1.740 1.500 1.500 14,950 +0.01(+0.67%)
Nov 28, 2008 1.460 1.560 1.440 1.490 423,440 +0.03(+2.05%)
Nov 26, 2008 1.450 1.710 1.430 1.460 109,038 +0.00(+0.00%)
Nov 25, 2008 1.470 1.480 1.440 1.460 35,328 +0.06(+4.29%)
Nov 24, 2008 1.440 1.460 1.400 1.400 19,750 -0.07(-4.76%)
Nov 21, 2008 1.490 1.490 1.460 1.470 17,800 +0.07(+5.00%)
Nov 20, 2008 1.431 1.500 1.400 1.400 68,539 -0.03(-2.10%)
Nov 19, 2008 1.480 1.500 1.360 1.430 48,410 -0.07(-4.60%)
Nov 18, 2008 1.490 1.540 1.480 1.499 24,460 +0.08(+5.56%)
Nov 17, 2008 1.560 1.560 1.420 1.420 53,752 -0.13(-8.39%)
Nov 14, 2008 1.640 1.650 1.550 1.550 49,150 -0.11(-6.63%)
Nov 13, 2008 1.660 1.720 1.660 1.660 11,600 -0.03(-1.78%)
Nov 12, 2008 1.680 1.700 1.660 1.690 43,810 +0.00(+0.00%)
Nov 11, 2008 1.600 1.730 1.600 1.690 20,600 +0.08(+4.97%)
Nov 10, 2008 1.837 1.837 1.600 1.610 49,963 -0.14(-8.00%)
Nov 07, 2008 1.880 1.880 1.750 1.750 37,695 -0.04(-2.23%)
Nov 06, 2008 1.750 1.850 1.750 1.790 27,275 +0.03(+1.70%)
Nov 05, 2008 1.990 1.990 1.760 1.760 42,760 -0.23(-11.56%)
Nov 04, 2008 1.850 2.090 1.850 1.990 11,368 +0.14(+7.57%)
Nov 03, 2008 1.960 2.090 1.850 1.850 17,368 -0.24(-11.48%)
Oct 31, 2008 1.910 2.090 1.860 2.090 56,826 +0.20(+10.58%)
Oct 30, 2008 1.700 1.970 1.696 1.890 55,864 +0.17(+9.88%)
Oct 29, 2008 1.810 1.920 1.720 1.720 93,781 -0.03(-1.71%)
Oct 28, 2008 1.760 1.980 1.700 1.750 50,969 +0.08(+4.79%)
Oct 27, 2008 1.810 1.950 1.670 1.670 18,732 -0.01(-0.60%)
Oct 24, 2008 1.850 2.000 1.680 1.680 38,802 -0.08(-4.55%)
Oct 23, 2008 1.840 1.960 1.750 1.760 62,580 -0.08(-4.35%)
Oct 22, 2008 1.940 1.962 1.820 1.840 38,482 -0.06(-3.16%)
Oct 21, 2008 1.770 2.000 1.770 1.900 38,642 -0.01(-0.52%)
Oct 20, 2008 1.880 2.039 1.850 1.910 16,365 -0.01(-0.52%)
Oct 17, 2008 1.920 2.080 1.920 1.920 30,077 +0.02(+1.05%)
Oct 16, 2008 2.030 2.120 1.900 1.900 117,692 -0.12(-5.94%)
Oct 15, 2008 2.750 2.750 2.020 2.020 23,707 -0.53(-20.78%)
Oct 14, 2008 2.580 2.870 2.050 2.550 70,064 +0.25(+10.87%)
Oct 13, 2008 2.810 2.810 2.070 2.300 40,800 +0.29(+14.43%)
Oct 10, 2008 2.010 2.130 2.000 2.010 28,027 +0.00(+0.00%)
Oct 09, 2008 2.090 2.337 2.000 2.010 40,453 +0.00(+0.00%)
Oct 08, 2008 2.000 3.090 1.870 2.010 199,655 +0.00(+0.00%)
Oct 07, 2008 2.000 2.385 1.950 2.010 208,078 +0.07(+3.61%)
Oct 06, 2008 2.530 2.530 1.910 1.940 110,404 -0.56(-22.40%)
Oct 03, 2008 2.980 2.980 2.500 2.500 17,809 -0.50(-16.67%)
Oct 02, 2008 2.920 3.140 2.850 3.000 24,041 +0.00(+0.00%)
Oct 01, 2008 2.990 3.220 2.880 3.000 50,771 +0.12(+4.17%)
Sep 30, 2008 2.760 3.000 2.710 2.880 32,357 +0.18(+6.67%)
Sep 29, 2008 3.240 3.240 2.700 2.700 128,327 -0.51(-15.89%)
Sep 26, 2008 3.280 3.280 3.160 3.210 6,050 -0.03(-0.93%)
Sep 25, 2008 3.400 3.410 3.240 3.240 31,880 -0.20(-5.81%)
Sep 24, 2008 3.560 3.700 3.440 3.440 13,570 -0.14(-3.91%)
Sep 23, 2008 3.780 3.780 3.490 3.580 17,801 -0.18(-4.79%)
Sep 22, 2008 3.980 3.980 3.650 3.760 17,670 -0.22(-5.53%)
Sep 19, 2008 3.530 3.980 3.530 3.980 27,027 +0.51(+14.70%)
Sep 18, 2008 3.590 3.890 3.430 3.470 51,136 -0.18(-5.06%)
Sep 17, 2008 3.860 3.950 3.610 3.655 94,276 -0.19(-4.82%)
Sep 16, 2008 3.980 3.980 3.760 3.840 18,080 -0.01(-0.26%)
Sep 15, 2008 3.900 4.010 3.810 3.850 27,940 -0.22(-5.41%)
Sep 12, 2008 4.070 4.070 3.910 4.070 28,095 +0.06(+1.50%)
Sep 11, 2008 4.070 4.070 3.990 4.010 2,750 -0.10(-2.43%)
Sep 10, 2008 3.940 4.260 3.910 4.110 22,831 +0.12(+3.01%)
Sep 09, 2008 4.110 4.110 3.920 3.990 19,970 -0.06(-1.48%)
Sep 08, 2008 4.320 4.529 4.040 4.050 18,229 -0.25(-5.81%)
Sep 05, 2008 4.180 4.460 4.110 4.300 16,173 +0.04(+0.94%)
Sep 04, 2008 4.280 4.290 4.200 4.260 28,637 -0.08(-1.84%)
Sep 03, 2008 4.360 4.480 4.300 4.340 10,700 -0.03(-0.69%)
Sep 02, 2008 4.480 4.850 4.350 4.370 39,353 -0.05(-1.13%)
Aug 29, 2008 4.480 4.480 4.330 4.420 12,000 -0.08(-1.78%)
Aug 28, 2008 4.670 4.670 4.420 4.500 45,900 -0.04(-0.88%)
Aug 27, 2008 4.650 4.650 4.520 4.540 20,577 -0.22(-4.62%)
Aug 26, 2008 4.690 4.890 4.550 4.760 13,600 +0.15(+3.25%)
Aug 25, 2008 4.350 4.990 4.150 4.610 74,355 +0.14(+3.13%)
Aug 22, 2008 4.250 4.470 4.250 4.470 56,332 +0.18(+4.20%)
Aug 21, 2008 4.700 4.750 4.100 4.290 52,519 -0.34(-7.34%)
Aug 20, 2008 4.970 4.970 4.610 4.630 27,499 -0.38(-7.49%)
Aug 19, 2008 4.990 5.110 4.960 5.005 8,494 -0.23(-4.30%)
Aug 18, 2008 5.460 5.460 4.970 5.230 59,811 -0.05(-0.95%)
Aug 15, 2008 5.130 5.510 5.130 5.280 42,440 +0.23(+4.55%)
Aug 14, 2008 5.200 5.330 5.020 5.050 42,156 -0.26(-4.90%)
Aug 13, 2008 5.160 5.350 5.160 5.310 26,161 +0.05(+0.95%)
Aug 12, 2008 5.290 5.360 5.180 5.260 44,732 -0.17(-3.13%)
Aug 11, 2008 5.640 5.640 5.320 5.430 75,191 -0.12(-2.16%)
Aug 08, 2008 5.320 5.580 5.320 5.550 57,131 +0.14(+2.59%)
Aug 07, 2008 5.320 5.620 5.320 5.410 37,555 -0.05(-0.92%)
Aug 06, 2008 5.230 5.600 5.230 5.460 118,595 +0.14(+2.63%)
Aug 05, 2008 5.200 5.490 5.100 5.320 46,991 +0.15(+2.90%)
Aug 04, 2008 5.150 5.290 5.060 5.170 24,210 +0.02(+0.39%)
Aug 01, 2008 5.020 5.180 5.020 5.150 16,382 +0.05(+0.98%)
Jul 31, 2008 4.770 5.200 4.750 5.100 67,249 +0.19(+3.87%)
Jul 30, 2008 4.760 5.180 4.700 4.910 75,360 +0.48(+10.84%)
Jul 29, 2008 4.430 4.550 4.210 4.430 29,956 +0.36(+8.85%)
Jul 28, 2008 4.100 4.310 3.870 4.070 57,281 -0.01(-0.25%)
Jul 25, 2008 4.490 4.620 4.050 4.080 92,411 -0.48(-10.53%)
Jul 24, 2008 4.870 4.960 4.550 4.560 25,850 -0.24(-5.00%)
Jul 23, 2008 4.520 4.950 4.412 4.800 130,595 +0.26(+5.73%)
Jul 22, 2008 4.200 4.730 4.090 4.540 34,237 +0.39(+9.40%)
Jul 21, 2008 4.010 4.170 3.910 4.150 35,878 +0.26(+6.68%)
Jul 18, 2008 3.910 3.950 3.800 3.890 42,340 +0.04(+1.04%)
Jul 17, 2008 3.910 4.200 3.790 3.850 33,553 -0.00(-0.13%)
Jul 16, 2008 3.760 3.990 3.760 3.855 22,910 +0.23(+6.20%)
Jul 15, 2008 3.600 3.750 3.600 3.630 4,830 -0.02(-0.55%)
Jul 14, 2008 3.900 3.920 3.590 3.650 12,208 -0.16(-4.20%)
Jul 11, 2008 3.840 3.910 3.610 3.810 6,300 +0.18(+4.96%)
Jul 10, 2008 4.020 4.100 3.620 3.630 8,100 -0.33(-8.33%)
Jul 09, 2008 4.150 4.180 3.950 3.960 4,248 -0.17(-4.12%)
Jul 08, 2008 4.140 4.200 3.720 4.130 13,196 +0.06(+1.47%)
Jul 07, 2008 3.850 4.230 3.840 4.070 24,738 +0.23(+5.99%)
Jul 04, 2008 3.560 3.840 3.540 3.840 7,445 +0.00(+0.00%)
Jul 03, 2008 3.560 3.840 3.540 3.840 7,445 +0.34(+9.71%)
Jul 02, 2008 3.370 3.530 3.340 3.500 11,340 -0.01(-0.28%)
Jul 01, 2008 3.290 3.570 3.200 3.510 17,350 +0.16(+4.78%)
Jun 30, 2008 3.380 3.510 3.250 3.350 26,042 +0.18(+5.68%)
Jun 27, 2008 4.060 4.060 2.900 3.170 107,578 -0.83(-20.75%)
Jun 26, 2008 4.750 5.000 3.933 4.000 99,399 -0.75(-15.79%)
Jun 25, 2008 4.440 5.010 4.440 4.750 48,063 +0.38(+8.70%)
Jun 24, 2008 4.190 4.471 4.070 4.370 35,746 +0.24(+5.81%)
Jun 23, 2008 4.160 4.200 4.050 4.130 164,592 -0.07(-1.67%)
Jun 20, 2008 3.380 4.250 3.140 4.200 61,785 +0.75(+21.74%)
Jun 19, 2008 3.070 3.500 3.070 3.450 43,751 +0.43(+14.24%)
Jun 18, 2008 2.980 3.310 2.910 3.020 63,746 +0.00(+0.00%)
Jun 17, 2008 3.000 3.140 2.990 3.020 96,710 +0.03(+1.00%)
Jun 16, 2008 3.470 3.500 2.900 2.990 75,683 -0.47(-13.58%)
Jun 13, 2008 3.410 3.520 3.410 3.460 9,900 +0.04(+1.17%)
Jun 12, 2008 3.530 3.740 3.370 3.420 33,790 -0.06(-1.58%)
Jun 11, 2008 3.450 3.840 3.310 3.475 56,887 +0.06(+1.61%)
Jun 10, 2008 3.460 3.760 3.300 3.420 40,175 -0.38(-10.00%)
Jun 09, 2008 3.800 4.000 3.620 3.800 66,924 +0.15(+4.11%)
Jun 06, 2008 3.800 3.800 3.650 3.650 32,480 -0.15(-3.95%)
Jun 05, 2008 3.880 3.990 3.760 3.800 30,488 -0.02(-0.52%)
Jun 04, 2008 4.100 4.200 3.660 3.820 64,048 -0.26(-6.37%)
Jun 03, 2008 4.530 4.530 4.000 4.080 26,653 -0.42(-9.33%)
Jun 02, 2008 4.650 4.700 4.500 4.500 18,847 -0.24(-5.06%)
May 30, 2008 4.750 5.000 4.500 4.740 32,592 -0.01(-0.21%)
May 29, 2008 4.850 4.950 4.750 4.750 12,481 -0.20(-4.04%)
May 28, 2008 4.920 5.010 4.860 4.950 21,322 -0.01(-0.20%)
May 27, 2008 5.020 5.040 4.960 4.960 15,750 -0.01(-0.20%)
May 26, 2008 5.220 5.260 4.960 4.970 26,119 +0.00(+0.00%)
May 23, 2008 5.220 5.260 4.960 4.970 26,119 -0.07(-1.39%)
May 22, 2008 5.120 5.320 5.030 5.040 47,489 -0.08(-1.56%)
May 21, 2008 5.030 5.230 5.030 5.120 68,283 +0.09(+1.79%)
May 20, 2008 5.110 5.370 5.010 5.030 66,890 -0.14(-2.71%)
May 19, 2008 5.220 5.250 5.030 5.170 13,660 -0.20(-3.72%)
May 16, 2008 5.300 5.390 5.260 5.370 5,100 +0.16(+3.07%)
May 15, 2008 5.520 5.590 5.120 5.210 32,693 -0.25(-4.58%)
May 14, 2008 5.340 5.580 5.340 5.460 5,108 +0.18(+3.41%)
May 13, 2008 5.410 5.420 5.170 5.280 11,250 -0.20(-3.65%)
May 12, 2008 5.500 5.590 5.480 5.480 5,528 -0.04(-0.72%)
May 09, 2008 5.590 5.610 5.500 5.520 5,804 -0.02(-0.36%)
May 08, 2008 5.590 5.620 5.500 5.540 8,700 -0.01(-0.18%)
May 07, 2008 5.550 5.940 5.500 5.550 9,400 -0.21(-3.65%)
May 06, 2008 5.650 5.760 5.640 5.760 3,720 +0.17(+3.04%)
May 05, 2008 5.790 5.840 5.560 5.590 5,804 -0.40(-6.68%)
May 02, 2008 5.690 5.990 5.690 5.990 4,205 +0.24(+4.17%)
May 01, 2008 5.690 5.750 5.650 5.750 5,383 +0.02(+0.35%)
Apr 30, 2008 5.740 5.750 5.580 5.730 4,462 +0.07(+1.24%)
Apr 29, 2008 5.665 5.690 5.410 5.660 4,260 +0.07(+1.25%)
Apr 28, 2008 5.750 5.750 5.570 5.590 5,647 -0.07(-1.24%)
Apr 25, 2008 5.450 5.790 5.450 5.660 9,228 +0.28(+5.20%)
Apr 24, 2008 5.380 5.640 5.370 5.380 7,993 -0.06(-1.10%)
Apr 23, 2008 5.550 5.560 5.370 5.440 26,754 -0.11(-1.98%)
Apr 22, 2008 5.740 5.790 5.540 5.550 16,502 -0.05(-0.89%)
Apr 21, 2008 6.150 6.150 5.500 5.600 25,300 -0.49(-8.05%)
Apr 18, 2008 5.750 6.090 5.470 6.090 12,500 +0.54(+9.73%)
Apr 17, 2008 5.580 5.764 5.550 5.550 12,632 +0.07(+1.28%)
Apr 16, 2008 6.000 6.010 5.440 5.480 44,927 -0.50(-8.36%)
Apr 15, 2008 5.625 6.110 5.520 5.980 19,356 +0.23(+4.00%)
Apr 14, 2008 5.580 5.750 5.410 5.750 16,478 +0.12(+2.13%)
Apr 11, 2008 5.580 5.770 5.470 5.630 8,875 +0.09(+1.62%)
Apr 10, 2008 5.440 5.785 5.420 5.540 9,592 -0.10(-1.77%)
Apr 09, 2008 6.220 6.220 5.570 5.640 15,000 -0.61(-9.76%)
Apr 08, 2008 5.690 6.250 5.680 6.250 14,117 +0.55(+9.65%)
Apr 07, 2008 5.650 5.750 5.500 5.700 18,940 +0.17(+3.07%)
Apr 04, 2008 5.500 5.690 5.380 5.530 25,891 -0.22(-3.83%)
Apr 03, 2008 6.090 6.090 5.650 5.750 12,300 -0.48(-7.70%)
Apr 02, 2008 5.610 6.450 5.350 6.230 35,219 +0.75(+13.69%)
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.