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 (%)
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%)
Apr 01, 2008 5.310 5.530 5.020 5.480 21,190 +0.29(+5.59%)
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%)
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.