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, 2008 5.720 5.720 5.100 5.190 462,286 -0.71(-12.03%)
Mar 28, 2008 5.600 6.000 5.500 5.900 174,749 +0.34(+6.12%)
Mar 27, 2008 6.030 6.090 5.220 5.560 339,099 -1.27(-18.59%)
Mar 26, 2008 7.230 7.230 5.740 6.830 27,065 -0.53(-7.20%)
Mar 25, 2008 6.510 7.360 5.820 7.360 57,768 +0.65(+9.69%)
Mar 24, 2008 6.610 6.800 6.480 6.710 13,543 +0.21(+3.23%)
Mar 21, 2008 6.250 6.500 6.250 6.500 5,625 +0.00(+0.00%)
Mar 20, 2008 6.250 6.500 6.250 6.500 5,625 +0.29(+4.67%)
Mar 19, 2008 5.760 6.230 5.629 6.210 17,727 +0.61(+10.89%)
Mar 18, 2008 6.270 6.400 5.600 5.600 11,913 -0.70(-11.11%)
Mar 17, 2008 6.500 6.570 6.260 6.300 6,777 -0.03(-0.47%)
Mar 14, 2008 6.560 6.580 6.330 6.330 4,114 -0.18(-2.76%)
Mar 13, 2008 6.320 6.570 6.230 6.510 12,879 -0.19(-2.84%)
Mar 12, 2008 6.940 6.950 6.440 6.700 6,845 -0.15(-2.19%)
Mar 11, 2008 6.260 7.210 6.260 6.850 12,550 +0.46(+7.20%)
Mar 10, 2008 6.850 6.900 6.330 6.390 8,517 -0.39(-5.75%)
Mar 07, 2008 6.720 7.080 6.649 6.780 7,656 +0.11(+1.65%)
Mar 06, 2008 6.780 6.920 6.600 6.670 10,344 -0.04(-0.60%)
Mar 05, 2008 6.820 7.000 6.650 6.710 22,362 +0.00(+0.00%)
Mar 04, 2008 7.000 7.090 6.520 6.710 39,980 -0.29(-4.14%)
Mar 03, 2008 7.850 7.850 6.950 7.000 22,704 -0.87(-11.05%)
Feb 29, 2008 7.390 7.870 7.220 7.870 24,475 +0.44(+5.92%)
Feb 28, 2008 7.640 7.700 7.270 7.430 15,258 -0.20(-2.62%)
Feb 27, 2008 7.820 8.040 7.600 7.630 8,400 -0.14(-1.80%)
Feb 26, 2008 7.990 7.990 7.750 7.770 21,994 -0.18(-2.26%)
Feb 25, 2008 7.990 7.990 7.680 7.950 15,499 -0.15(-1.85%)
Feb 22, 2008 7.830 8.300 7.610 8.100 40,454 +0.22(+2.79%)
Feb 21, 2008 7.850 7.920 7.660 7.880 7,036 +0.07(+0.90%)
Feb 20, 2008 7.530 7.830 7.500 7.810 10,710 +0.30(+3.99%)
Feb 19, 2008 7.670 7.790 7.510 7.510 10,387 -0.23(-2.97%)
Feb 18, 2008 7.800 7.820 7.720 7.740 2,770 +0.00(+0.00%)
Feb 15, 2008 7.800 7.820 7.720 7.740 2,770 -0.06(-0.77%)
Feb 14, 2008 7.660 7.950 7.520 7.800 7,700 +0.00(+0.00%)
Feb 13, 2008 7.810 7.950 7.740 7.800 69,062 -0.05(-0.64%)
Feb 12, 2008 7.940 8.000 7.790 7.850 16,450 -0.14(-1.75%)
Feb 11, 2008 7.880 8.030 7.880 7.990 9,255 +0.04(+0.50%)
Feb 08, 2008 7.990 8.000 7.910 7.950 19,000 -0.05(-0.62%)
Feb 07, 2008 7.920 8.080 7.680 8.000 32,566 +0.17(+2.17%)
Feb 06, 2008 7.930 8.150 7.730 7.830 13,000 -0.01(-0.13%)
Feb 05, 2008 7.770 8.130 7.770 7.840 19,354 -0.14(-1.75%)
Feb 04, 2008 8.020 8.300 7.940 7.980 20,400 -0.05(-0.62%)
Feb 01, 2008 8.160 8.260 7.950 8.030 48,001 -0.24(-2.90%)
Jan 31, 2008 8.480 8.480 8.000 8.270 39,116 +0.29(+3.63%)
Jan 30, 2008 7.975 8.480 7.940 7.980 34,625 -0.02(-0.25%)
Jan 29, 2008 7.790 8.150 7.770 8.000 99,794 +0.34(+4.44%)
Jan 28, 2008 7.810 7.990 7.240 7.660 49,392 -0.18(-2.30%)
Jan 25, 2008 8.000 8.160 7.220 7.840 54,433 +0.29(+3.84%)
Jan 24, 2008 6.910 7.570 6.910 7.550 41,414 +0.45(+6.34%)
Jan 23, 2008 6.510 7.100 6.510 7.100 21,900 +0.36(+5.34%)
Jan 22, 2008 6.460 6.740 6.000 6.740 17,040 +0.18(+2.74%)
Jan 21, 2008 6.350 6.640 6.140 6.560 27,660 +0.00(+0.00%)
Jan 18, 2008 6.350 6.640 6.140 6.560 27,660 -0.09(-1.35%)
Jan 17, 2008 6.430 6.710 6.380 6.650 29,100 +0.28(+4.40%)
Jan 16, 2008 6.100 6.600 6.099 6.370 51,242 +0.34(+5.64%)
Jan 15, 2008 6.390 6.400 6.000 6.030 13,250 -0.37(-5.78%)
Jan 14, 2008 6.150 6.510 5.960 6.400 31,579 +0.38(+6.31%)
Jan 11, 2008 6.320 6.390 5.990 6.020 16,225 -0.24(-3.83%)
Jan 10, 2008 6.220 6.560 6.220 6.260 20,715 -0.10(-1.57%)
Jan 09, 2008 5.970 6.690 5.950 6.360 64,439 +0.45(+7.61%)
Jan 08, 2008 5.670 6.290 5.670 5.910 28,092 +0.20(+3.50%)
Jan 07, 2008 6.140 6.270 5.490 5.710 30,100 -0.44(-7.15%)
Jan 04, 2008 6.250 6.380 6.050 6.150 25,689 -0.24(-3.76%)
Jan 03, 2008 6.590 6.650 6.300 6.390 51,640 -0.22(-3.33%)
Jan 02, 2008 6.650 6.940 6.610 6.610 12,395 -0.11(-1.64%)
Jan 01, 2008 6.680 6.760 6.680 6.720 9,477 +0.00(+0.00%)
Dec 31, 2007 6.680 6.760 6.680 6.720 9,477 +0.02(+0.30%)
Dec 28, 2007 6.710 6.990 6.690 6.700 12,000 -0.08(-1.18%)
Dec 27, 2007 6.870 6.910 6.750 6.780 12,373 -0.01(-0.15%)
Dec 26, 2007 6.690 6.850 6.680 6.790 19,810 +0.05(+0.74%)
Dec 24, 2007 6.665 6.820 6.450 6.740 5,500 -0.01(-0.15%)
Dec 21, 2007 6.660 6.750 6.550 6.750 10,600 +0.14(+2.12%)
Dec 20, 2007 6.570 6.720 6.540 6.610 9,531 -0.04(-0.60%)
Dec 19, 2007 6.540 6.670 6.540 6.650 9,250 -0.10(-1.48%)
Dec 18, 2007 6.630 6.750 6.450 6.750 16,583 +0.16(+2.43%)
Dec 17, 2007 6.810 7.160 6.550 6.590 31,200 -0.30(-4.35%)
Dec 14, 2007 6.980 7.320 6.880 6.890 20,413 -0.07(-1.01%)
Dec 13, 2007 7.410 7.410 6.560 6.960 27,310 -0.44(-5.95%)
Dec 12, 2007 7.830 7.900 7.255 7.400 27,829 +0.67(+9.96%)
Dec 11, 2007 6.700 6.860 6.700 6.730 13,525 -0.19(-2.75%)
Dec 10, 2007 6.990 7.020 6.690 6.920 19,230 -0.10(-1.42%)
Dec 07, 2007 7.030 7.030 6.800 7.020 13,625 +0.12(+1.74%)
Dec 06, 2007 6.920 6.920 6.870 6.900 5,800 +0.03(+0.44%)
Dec 05, 2007 7.100 7.100 6.860 6.870 7,700 -0.09(-1.29%)
Dec 04, 2007 7.020 7.020 6.770 6.960 12,536 +0.06(+0.87%)
Dec 03, 2007 7.090 7.090 6.760 6.900 18,050 -0.25(-3.50%)
Nov 30, 2007 7.240 7.400 7.130 7.150 10,918 -0.06(-0.83%)
Nov 29, 2007 7.200 7.270 7.170 7.210 22,302 -0.02(-0.28%)
Nov 28, 2007 7.390 7.400 7.190 7.230 10,330 +0.06(+0.84%)
Nov 27, 2007 7.280 7.420 7.100 7.170 21,086 -0.20(-2.71%)
Nov 26, 2007 7.300 7.520 7.300 7.370 20,773 -0.01(-0.14%)
Nov 23, 2007 7.400 7.520 7.330 7.380 2,120 +0.09(+1.23%)
Nov 21, 2007 7.230 7.370 7.140 7.290 13,698 -0.02(-0.27%)
Nov 20, 2007 7.500 7.570 7.160 7.310 64,404 -0.23(-3.05%)
Nov 19, 2007 7.630 7.630 7.420 7.540 24,650 -0.16(-2.08%)
Nov 16, 2007 7.710 7.720 7.600 7.700 13,600 -0.07(-0.90%)
Nov 15, 2007 7.600 7.960 7.600 7.770 9,100 +0.27(+3.60%)
Nov 14, 2007 7.950 7.950 7.450 7.500 25,426 -0.40(-5.06%)
Nov 13, 2007 7.692 8.230 7.692 7.900 17,800 +0.07(+0.89%)
Nov 12, 2007 7.510 8.150 7.510 7.830 32,901 +0.26(+3.43%)
Nov 09, 2007 7.270 7.570 7.250 7.570 30,648 +0.28(+3.84%)
Nov 08, 2007 7.400 7.460 7.210 7.290 24,450 -0.11(-1.49%)
Nov 07, 2007 7.540 7.950 7.380 7.400 60,728 -0.14(-1.86%)
Nov 06, 2007 7.510 7.540 7.310 7.540 22,300 +0.01(+0.13%)
Nov 05, 2007 7.460 7.640 7.350 7.530 31,350 +0.03(+0.40%)
Nov 02, 2007 7.404 7.540 7.404 7.500 22,929 +0.10(+1.35%)
Nov 01, 2007 7.250 7.510 7.220 7.400 88,958 -0.18(-2.37%)
Oct 31, 2007 7.780 7.800 7.540 7.580 54,837 -0.22(-2.82%)
Oct 30, 2007 7.710 8.010 7.510 7.800 29,773 +0.00(+0.00%)
Oct 29, 2007 7.770 7.900 7.610 7.800 38,196 +0.00(+0.00%)
Oct 26, 2007 8.000 8.000 7.280 7.800 176,033 -0.16(-2.01%)
Oct 25, 2007 7.880 8.050 7.650 7.960 48,438 +0.31(+4.05%)
Oct 24, 2007 8.000 8.250 7.600 7.650 111,672 +0.04(+0.53%)
Oct 23, 2007 7.430 7.860 7.250 7.610 57,940 +0.17(+2.28%)
Oct 22, 2007 7.090 7.440 7.090 7.440 40,600 +0.34(+4.79%)
Oct 19, 2007 6.900 7.330 6.898 7.100 99,350 +0.25(+3.65%)
Oct 18, 2007 6.700 6.920 6.650 6.850 132,357 +0.09(+1.33%)
Oct 17, 2007 6.540 6.760 6.530 6.760 29,825 +0.12(+1.81%)
Oct 16, 2007 6.500 6.660 6.410 6.640 107,638 +0.12(+1.84%)
Oct 15, 2007 6.510 6.690 6.500 6.520 102,530 -0.01(-0.15%)
Oct 12, 2007 6.550 6.660 6.500 6.530 50,331 -0.02(-0.31%)
Oct 11, 2007 6.680 6.770 6.490 6.550 109,113 -0.27(-3.96%)
Oct 10, 2007 6.740 6.860 6.630 6.820 53,787 +0.23(+3.49%)
Oct 09, 2007 6.440 6.730 6.370 6.590 86,193 +0.15(+2.33%)
Oct 08, 2007 6.550 6.680 6.410 6.440 43,358 -0.17(-2.57%)
Oct 05, 2007 6.580 6.890 6.570 6.610 41,277 +0.03(+0.46%)
Oct 04, 2007 6.460 6.850 6.310 6.580 126,494 +0.25(+3.95%)
Oct 03, 2007 6.520 6.520 6.320 6.330 24,617 -0.17(-2.62%)
Oct 02, 2007 6.420 6.700 6.310 6.500 52,937 +0.12(+1.88%)
Oct 01, 2007 6.700 6.830 6.270 6.380 63,640 -0.37(-5.48%)
Sep 28, 2007 6.810 6.880 6.514 6.750 57,299 -0.14(-2.03%)
Sep 27, 2007 6.920 7.020 6.780 6.890 10,165 -0.05(-0.68%)
Sep 26, 2007 6.920 7.100 6.830 6.938 10,474 +0.05(+0.69%)
Sep 25, 2007 7.160 7.200 6.770 6.890 11,192 -0.11(-1.57%)
Sep 24, 2007 6.930 7.380 6.520 7.000 70,232 +0.20(+2.94%)
Sep 21, 2007 6.750 6.850 6.470 6.800 57,108 -0.23(-3.27%)
Sep 20, 2007 7.570 7.570 6.900 7.030 44,168 -0.52(-6.89%)
Sep 19, 2007 6.670 7.700 6.560 7.550 95,960 +0.96(+14.57%)
Sep 18, 2007 6.400 6.590 6.340 6.590 33,890 +0.30(+4.77%)
Sep 17, 2007 6.690 6.690 6.290 6.290 21,450 -0.36(-5.41%)
Sep 14, 2007 6.630 6.810 6.450 6.650 57,390 +0.04(+0.61%)
Sep 13, 2007 6.340 6.610 6.320 6.610 19,189 +0.35(+5.59%)
Sep 12, 2007 6.320 6.430 6.260 6.260 63,500 -0.06(-0.95%)
Sep 11, 2007 6.420 6.460 6.280 6.320 26,121 +0.03(+0.48%)
Sep 10, 2007 6.740 6.740 6.270 6.290 52,878 -0.39(-5.84%)
Sep 07, 2007 6.870 6.870 6.500 6.680 136,244 -0.26(-3.75%)
Sep 06, 2007 6.910 6.990 6.860 6.940 40,576 +0.03(+0.43%)
Sep 05, 2007 6.940 7.030 6.770 6.910 29,734 +0.00(+0.00%)
Sep 04, 2007 6.400 7.100 6.270 6.910 188,478 +0.55(+8.65%)
Aug 31, 2007 6.380 6.380 6.340 6.360 19,204 -0.01(-0.16%)
Aug 30, 2007 6.372 6.430 6.350 6.370 17,592 +0.00(+0.00%)
Aug 29, 2007 6.362 6.380 6.330 6.370 43,400 +0.00(+0.00%)
Aug 28, 2007 6.360 6.380 6.330 6.370 34,026 +0.01(+0.16%)
Aug 27, 2007 6.320 6.400 6.320 6.360 45,744 -0.04(-0.63%)
Aug 24, 2007 6.340 6.440 6.340 6.400 40,988 +0.01(+0.16%)
Aug 23, 2007 6.500 6.590 6.260 6.390 71,306 -0.10(-1.54%)
Aug 22, 2007 6.670 6.700 6.450 6.490 36,876 +0.02(+0.31%)
Aug 21, 2007 6.500 6.580 6.460 6.470 11,453 -0.03(-0.46%)
Aug 20, 2007 6.510 6.690 6.275 6.500 85,284 +0.00(+0.00%)
Aug 17, 2007 6.615 6.650 6.440 6.500 64,418 +0.07(+1.09%)
Aug 16, 2007 6.920 6.920 6.250 6.430 40,509 -0.32(-4.74%)
Aug 15, 2007 6.800 6.830 6.690 6.750 13,441 -0.11(-1.60%)
Aug 14, 2007 6.950 7.100 6.660 6.860 54,289 -0.02(-0.29%)
Aug 13, 2007 6.660 7.190 6.600 6.880 81,758 +0.36(+5.52%)
Aug 10, 2007 7.880 7.980 6.290 6.520 101,322 -1.32(-16.84%)
Aug 09, 2007 8.240 8.530 7.770 7.840 44,504 -0.42(-5.08%)
Aug 08, 2007 7.950 8.660 7.950 8.260 164,526 +0.39(+4.96%)
Aug 07, 2007 7.740 8.030 7.610 7.870 41,680 +0.33(+4.38%)
Aug 06, 2007 7.770 8.000 7.500 7.540 21,412 -0.34(-4.31%)
Aug 03, 2007 7.850 8.180 7.850 7.880 15,914 -0.02(-0.25%)
Aug 02, 2007 8.450 8.580 7.880 7.900 20,652 -0.54(-6.40%)
Aug 01, 2007 8.350 8.780 8.350 8.440 30,700 -0.10(-1.17%)
Jul 31, 2007 8.010 9.000 7.710 8.540 62,929 +0.62(+7.83%)
Jul 30, 2007 8.300 8.400 7.860 7.920 65,810 +0.32(+4.21%)
Jul 27, 2007 7.490 8.440 6.890 7.600 226,384 +1.30(+20.63%)
Jul 26, 2007 8.000 8.230 6.180 6.300 302,826 -1.78(-22.03%)
Jul 25, 2007 8.850 9.000 8.050 8.080 215,523 -1.38(-14.59%)
Jul 24, 2007 9.680 9.790 9.460 9.460 11,025 -0.30(-3.07%)
Jul 23, 2007 9.470 10.01 9.380 9.760 37,609 +0.39(+4.16%)
Jul 20, 2007 10.41 10.55 9.320 9.370 29,869 -1.01(-9.73%)
Jul 19, 2007 10.60 10.63 10.36 10.38 12,451 -0.26(-2.44%)
Jul 18, 2007 10.94 10.94 10.54 10.64 20,550 -0.28(-2.56%)
Jul 17, 2007 10.97 11.05 10.88 10.92 16,038 -0.08(-0.73%)
Jul 16, 2007 10.97 11.00 10.90 11.00 12,734 +0.00(+0.00%)
Jul 13, 2007 10.90 11.10 10.90 11.00 7,275 +0.05(+0.46%)
Jul 12, 2007 11.03 11.03 10.90 10.95 11,300 +0.05(+0.46%)
Jul 11, 2007 11.06 11.13 10.90 10.90 60,504 -0.28(-2.50%)
Jul 10, 2007 10.96 11.26 10.90 11.18 9,225 +0.28(+2.57%)
Jul 09, 2007 11.25 11.27 10.90 10.90 52,500 -0.39(-3.45%)
Jul 06, 2007 11.22 11.29 11.18 11.29 8,525 +0.14(+1.26%)
Jul 05, 2007 11.24 11.31 11.01 11.15 22,873 -0.17(-1.50%)
Jul 03, 2007 11.43 11.47 11.24 11.32 16,004 -0.10(-0.87%)
Jul 02, 2007 11.48 11.55 11.37 11.42 11,349 +0.02(+0.17%)
Jun 29, 2007 11.31 11.48 11.00 11.40 263,714 +0.05(+0.44%)
Jun 28, 2007 11.32 11.43 11.32 11.35 3,700 -0.03(-0.26%)
Jun 27, 2007 11.40 11.42 11.37 11.38 14,834 -0.09(-0.78%)
Jun 26, 2007 11.60 11.64 11.41 11.47 17,570 -0.03(-0.26%)
Jun 25, 2007 11.58 11.75 11.32 11.50 26,978 +0.08(+0.70%)
Jun 22, 2007 11.29 11.42 11.20 11.42 5,403 +0.11(+0.97%)
Jun 21, 2007 11.34 11.38 11.30 11.31 3,650 -0.03(-0.26%)
Jun 20, 2007 11.35 11.40 11.32 11.34 6,100 +0.00(+0.00%)
Jun 19, 2007 11.27 11.37 11.27 11.34 4,000 +0.00(+0.00%)
Jun 18, 2007 11.27 11.40 11.25 11.34 4,900 -0.06(-0.53%)
Jun 15, 2007 11.25 11.40 11.21 11.40 7,300 +0.02(+0.18%)
Jun 14, 2007 11.18 11.40 11.18 11.38 5,800 +0.13(+1.16%)
Jun 13, 2007 11.05 11.25 11.05 11.25 2,400 +0.26(+2.37%)
Jun 12, 2007 10.99 11.08 10.98 10.99 14,600 -0.10(-0.90%)
Jun 11, 2007 11.05 11.09 11.01 11.09 30,671 +0.05(+0.45%)
Jun 08, 2007 11.00 11.09 11.00 11.04 8,144 -0.01(-0.09%)
Jun 07, 2007 11.07 11.18 10.95 11.05 5,600 -0.14(-1.25%)
Jun 06, 2007 11.46 11.46 11.18 11.19 5,920 -0.21(-1.84%)
Jun 05, 2007 11.42 11.50 11.32 11.40 11,605 -0.15(-1.30%)
Jun 04, 2007 11.24 11.60 11.24 11.55 24,666 +0.18(+1.58%)
Jun 01, 2007 11.19 11.37 11.18 11.37 2,400 +0.17(+1.52%)
May 31, 2007 11.02 11.20 11.02 11.20 5,471 +0.11(+0.99%)
May 30, 2007 11.08 11.17 11.08 11.09 8,385 -0.01(-0.09%)
May 29, 2007 10.98 11.12 10.98 11.10 5,450 +0.11(+1.00%)
May 25, 2007 11.05 11.05 10.97 10.99 34,103 -0.04(-0.36%)
May 24, 2007 10.99 11.03 10.92 11.03 5,600 +0.04(+0.36%)
May 23, 2007 10.71 10.99 10.70 10.99 13,496 +0.18(+1.67%)
May 22, 2007 10.55 10.81 10.54 10.81 10,865 +0.19(+1.79%)
May 21, 2007 10.55 10.69 10.55 10.62 6,355 -0.01(-0.09%)
May 18, 2007 10.55 10.75 10.55 10.63 11,013 +0.07(+0.66%)
May 17, 2007 10.48 10.60 10.48 10.56 8,551 -0.05(-0.47%)
May 16, 2007 10.53 10.61 10.47 10.61 10,980 +0.00(+0.00%)
May 15, 2007 10.80 10.91 10.60 10.61 25,893 -0.14(-1.30%)
May 14, 2007 10.81 10.89 10.75 10.75 52,092 -0.09(-0.83%)
May 11, 2007 11.12 11.12 10.82 10.84 40,156 -0.03(-0.28%)
May 10, 2007 11.04 11.19 10.85 10.87 20,541 -0.12(-1.09%)
May 09, 2007 10.85 11.05 10.80 10.99 11,642 +0.19(+1.75%)
May 08, 2007 10.49 10.90 10.43 10.80 16,492 +0.38(+3.66%)
May 07, 2007 10.82 10.86 10.42 10.42 44,879 -0.28(-2.62%)
May 04, 2007 10.85 10.88 10.63 10.70 20,550 -0.17(-1.56%)
May 03, 2007 10.81 10.94 10.81 10.87 4,577 +0.02(+0.18%)
May 02, 2007 10.96 11.13 10.85 10.85 41,878 -0.17(-1.54%)
May 01, 2007 10.66 11.21 10.66 11.02 16,400 +0.35(+3.28%)
Apr 30, 2007 10.80 10.83 10.67 10.67 6,600 -0.11(-1.02%)
Apr 27, 2007 10.88 10.88 10.66 10.78 10,322 -0.07(-0.65%)
Apr 26, 2007 10.92 10.92 10.73 10.85 16,939 -0.02(-0.18%)
Apr 25, 2007 10.84 11.00 10.84 10.87 25,906 +0.07(+0.65%)
Apr 24, 2007 11.00 11.00 10.62 10.80 64,545 -0.38(-3.40%)
Apr 23, 2007 11.44 11.54 11.18 11.18 17,179 -0.27(-2.36%)
Apr 20, 2007 11.50 11.50 11.39 11.45 4,541 -0.13(-1.12%)
Apr 19, 2007 11.57 11.62 11.54 11.58 7,085 +0.00(+0.00%)
Apr 18, 2007 11.75 11.76 11.55 11.58 6,200 -0.21(-1.78%)
Apr 17, 2007 11.42 11.83 11.37 11.79 19,425 +0.47(+4.15%)
Apr 16, 2007 11.47 11.47 11.29 11.32 3,430 -0.06(-0.53%)
Apr 13, 2007 11.24 11.43 11.19 11.38 18,590 +0.16(+1.43%)
Apr 12, 2007 11.05 11.27 11.05 11.22 14,475 +0.13(+1.17%)
Apr 11, 2007 11.13 11.13 11.09 11.09 6,992 -0.01(-0.09%)
Apr 10, 2007 11.14 11.14 11.06 11.10 5,950 -0.05(-0.45%)
Apr 09, 2007 11.14 11.21 11.06 11.15 10,474 +0.06(+0.54%)
Apr 05, 2007 11.22 11.22 11.08 11.09 5,454 -0.12(-1.07%)
Apr 04, 2007 11.27 11.37 11.21 11.21 3,500 -0.06(-0.53%)
Apr 03, 2007 11.20 11.27 11.05 11.27 14,344 +0.24(+2.18%)
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.