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

K V H Inds Inc (NQ: KVHI )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2007 9.490 9.530 9.340 9.350 54,565 -0.21(-2.20%)
Apr 27, 2007 9.560 9.600 9.440 9.560 68,897 -0.11(-1.14%)
Apr 26, 2007 9.420 9.710 9.400 9.670 117,664 +0.27(+2.87%)
Apr 25, 2007 9.240 9.440 9.200 9.400 69,470 +0.11(+1.18%)
Apr 24, 2007 9.200 9.410 9.200 9.290 99,771 +0.02(+0.22%)
Apr 23, 2007 9.460 9.470 9.200 9.270 67,508 -0.29(-3.03%)
Apr 20, 2007 8.950 9.730 8.860 9.560 193,411 +0.71(+8.02%)
Apr 19, 2007 9.250 9.480 8.480 8.850 208,029 -0.69(-7.26%)
Apr 18, 2007 9.390 9.600 9.390 9.542 17,576 +0.17(+1.84%)
Apr 17, 2007 9.350 9.530 9.270 9.370 29,851 +0.06(+0.64%)
Apr 16, 2007 9.130 9.340 9.130 9.310 22,964 +0.18(+1.97%)
Apr 13, 2007 9.150 9.300 9.090 9.130 20,250 -0.02(-0.22%)
Apr 12, 2007 9.340 9.350 9.080 9.150 44,696 -0.16(-1.72%)
Apr 11, 2007 9.270 9.470 9.270 9.310 17,983 +0.01(+0.11%)
Apr 10, 2007 9.440 9.470 9.190 9.300 19,238 -0.05(-0.53%)
Apr 09, 2007 9.700 9.700 9.250 9.350 45,935 -0.33(-3.41%)
Apr 05, 2007 9.040 9.950 9.020 9.680 80,801 +0.61(+6.73%)
Apr 04, 2007 9.164 9.172 9.010 9.070 59,369 -0.13(-1.41%)
Apr 03, 2007 9.490 9.490 9.200 9.200 19,299 -0.10(-1.08%)
Apr 02, 2007 9.290 9.360 9.070 9.300 39,923 -0.02(-0.21%)
Mar 30, 2007 9.640 9.640 9.300 9.320 35,548 -0.22(-2.31%)
Mar 29, 2007 9.350 9.540 9.300 9.540 34,807 +0.16(+1.71%)
Mar 28, 2007 9.610 9.690 9.260 9.380 65,939 -0.26(-2.70%)
Mar 27, 2007 9.260 9.640 9.260 9.640 60,017 +0.38(+4.10%)
Mar 26, 2007 9.810 9.900 9.260 9.260 71,552 -0.58(-5.89%)
Mar 23, 2007 9.670 9.999 9.600 9.840 39,691 +0.40(+4.24%)
Mar 22, 2007 9.390 9.710 9.380 9.440 73,172 -0.03(-0.32%)
Mar 21, 2007 9.530 9.750 9.390 9.470 36,787 -0.06(-0.63%)
Mar 20, 2007 9.500 9.570 9.440 9.530 23,573 +0.03(+0.32%)
Mar 19, 2007 9.390 9.570 9.180 9.500 33,342 +0.08(+0.85%)
Mar 16, 2007 9.360 9.460 9.270 9.420 37,427 +0.07(+0.75%)
Mar 15, 2007 9.440 9.440 9.350 9.350 18,357 -0.12(-1.27%)
Mar 14, 2007 9.650 9.670 9.120 9.470 57,275 -0.18(-1.87%)
Mar 13, 2007 9.880 9.880 9.650 9.650 25,487 -0.23(-2.33%)
Mar 12, 2007 9.610 9.950 9.570 9.880 45,540 +0.28(+2.92%)
Mar 09, 2007 9.660 9.780 9.570 9.600 21,046 -0.03(-0.31%)
Mar 08, 2007 9.920 9.920 9.500 9.630 77,611 -0.18(-1.83%)
Mar 07, 2007 9.900 10.02 9.730 9.810 29,625 -0.06(-0.61%)
Mar 06, 2007 9.900 10.03 9.730 9.870 67,196 -0.05(-0.50%)
Mar 05, 2007 9.900 9.970 9.720 9.920 73,246 -0.08(-0.80%)
Mar 02, 2007 10.02 10.05 9.960 10.00 64,221 -0.03(-0.30%)
Mar 01, 2007 9.950 10.09 9.900 10.03 105,817 +0.02(+0.20%)
Feb 28, 2007 10.05 10.21 9.800 10.01 85,029 -0.05(-0.50%)
Feb 27, 2007 10.39 10.39 9.740 10.06 219,185 -0.39(-3.73%)
Feb 26, 2007 10.37 10.55 10.35 10.45 29,468 +0.09(+0.87%)
Feb 23, 2007 10.49 10.56 10.35 10.36 31,675 -0.10(-0.96%)
Feb 22, 2007 10.12 10.48 10.12 10.46 48,880 +0.31(+3.05%)
Feb 21, 2007 10.05 10.29 9.980 10.15 86,827 +0.11(+1.10%)
Feb 20, 2007 9.880 10.08 9.790 10.04 123,386 +0.15(+1.52%)
Feb 16, 2007 9.900 10.07 9.740 9.890 76,060 -0.01(-0.10%)
Feb 15, 2007 9.680 10.18 9.680 9.900 156,579 +0.13(+1.33%)
Feb 14, 2007 9.840 9.850 9.690 9.770 158,438 -0.02(-0.20%)
Feb 13, 2007 9.730 9.910 9.730 9.790 191,789 +0.00(+0.00%)
Feb 12, 2007 9.850 9.950 9.750 9.790 145,472 -0.10(-1.01%)
Feb 09, 2007 9.940 10.00 9.850 9.890 113,311 +0.03(+0.30%)
Feb 08, 2007 9.960 9.960 9.750 9.860 110,283 -0.07(-0.70%)
Feb 07, 2007 9.750 10.04 9.660 9.930 51,840 +0.18(+1.85%)
Feb 06, 2007 9.890 10.00 9.680 9.750 74,369 -0.11(-1.12%)
Feb 05, 2007 10.02 10.16 9.860 9.860 26,969 -0.14(-1.40%)
Feb 02, 2007 10.31 10.40 9.980 10.00 57,006 -0.34(-3.29%)
Feb 01, 2007 10.18 10.34 10.09 10.34 39,169 +0.29(+2.89%)
Jan 31, 2007 9.900 10.07 9.900 10.05 30,162 +0.18(+1.82%)
Jan 30, 2007 10.01 10.21 9.870 9.870 55,763 -0.13(-1.30%)
Jan 29, 2007 10.20 10.32 9.990 10.00 37,739 -0.19(-1.86%)
Jan 26, 2007 9.930 10.50 9.920 10.19 58,991 +0.23(+2.31%)
Jan 25, 2007 9.970 10.00 9.860 9.960 98,485 -0.01(-0.10%)
Jan 24, 2007 10.01 10.07 9.930 9.970 91,992 -0.04(-0.40%)
Jan 23, 2007 9.880 10.10 9.770 10.01 83,166 +0.16(+1.62%)
Jan 22, 2007 9.980 9.980 9.790 9.850 97,610 -0.16(-1.60%)
Jan 19, 2007 10.02 10.13 9.890 10.01 39,588 -0.07(-0.69%)
Jan 18, 2007 9.990 10.19 9.950 10.08 73,080 +0.02(+0.20%)
Jan 17, 2007 10.00 10.08 9.940 10.06 88,566 +0.06(+0.60%)
Jan 16, 2007 10.47 10.47 10.00 10.00 137,558 -0.50(-4.76%)
Jan 12, 2007 10.00 10.51 10.00 10.50 49,502 +0.46(+4.58%)
Jan 11, 2007 10.08 10.09 9.840 10.04 107,711 -0.01(-0.10%)
Jan 10, 2007 9.990 10.24 9.760 10.05 264,772 +0.03(+0.30%)
Jan 09, 2007 9.950 10.23 9.690 10.02 384,251 -0.40(-3.84%)
Jan 08, 2007 10.20 10.44 10.15 10.42 25,807 +0.20(+1.96%)
Jan 05, 2007 10.40 10.54 10.17 10.22 42,908 -0.21(-2.01%)
Jan 04, 2007 10.73 10.73 10.39 10.43 21,390 -0.27(-2.52%)
Jan 03, 2007 10.56 10.73 10.34 10.70 65,691 +0.09(+0.85%)
Dec 29, 2006 10.83 10.90 10.53 10.61 47,608 -0.26(-2.39%)
Dec 28, 2006 10.82 10.95 10.82 10.87 32,677 +0.00(+0.00%)
Dec 27, 2006 10.80 10.91 10.71 10.87 23,887 +0.04(+0.37%)
Dec 26, 2006 10.56 10.83 10.26 10.83 43,047 +0.24(+2.27%)
Dec 22, 2006 10.69 10.74 10.55 10.59 27,627 -0.10(-0.94%)
Dec 21, 2006 10.49 10.69 10.35 10.69 43,896 +0.18(+1.71%)
Dec 20, 2006 10.36 10.52 10.36 10.51 32,031 +0.12(+1.15%)
Dec 19, 2006 10.26 10.42 10.15 10.39 86,478 +0.10(+0.97%)
Dec 18, 2006 10.08 10.33 10.08 10.29 110,711 +0.11(+1.08%)
Dec 15, 2006 10.60 10.68 10.15 10.18 75,178 -0.44(-4.14%)
Dec 14, 2006 10.30 10.82 10.21 10.62 75,083 +0.29(+2.81%)
Dec 13, 2006 10.20 10.34 10.14 10.33 58,522 +0.13(+1.27%)
Dec 12, 2006 10.41 10.42 9.930 10.20 204,950 -0.18(-1.73%)
Dec 11, 2006 10.79 10.79 10.35 10.38 154,093 -0.38(-3.53%)
Dec 08, 2006 10.86 10.88 10.75 10.76 36,686 -0.12(-1.10%)
Dec 07, 2006 11.15 11.18 10.88 10.88 44,048 -0.25(-2.25%)
Dec 06, 2006 11.34 11.34 11.10 11.13 28,998 -0.26(-2.28%)
Dec 05, 2006 11.47 11.47 11.23 11.39 47,978 -0.01(-0.09%)
Dec 04, 2006 11.49 11.55 11.24 11.40 72,495 -0.11(-0.96%)
Dec 01, 2006 11.45 11.60 11.30 11.51 123,924 +0.01(+0.09%)
Nov 30, 2006 11.58 11.66 11.38 11.50 81,500 -0.12(-1.03%)
Nov 29, 2006 11.54 11.63 11.51 11.62 25,069 +0.08(+0.69%)
Nov 28, 2006 11.49 11.58 11.47 11.54 32,824 -0.02(-0.17%)
Nov 27, 2006 11.38 11.64 11.38 11.56 60,891 +0.13(+1.14%)
Nov 24, 2006 11.40 11.53 11.37 11.43 9,313 -0.08(-0.70%)
Nov 22, 2006 11.58 11.62 11.50 11.51 29,028 -0.09(-0.78%)
Nov 21, 2006 11.50 11.69 11.49 11.60 47,517 +0.11(+0.96%)
Nov 20, 2006 11.83 11.94 11.42 11.49 49,574 -0.34(-2.87%)
Nov 17, 2006 12.01 12.11 11.78 11.83 56,759 -0.19(-1.58%)
Nov 16, 2006 11.59 12.23 11.56 12.02 113,622 +0.42(+3.62%)
Nov 15, 2006 11.55 11.76 11.55 11.60 16,526 +0.02(+0.17%)
Nov 14, 2006 11.67 11.77 11.40 11.58 60,336 -0.04(-0.34%)
Nov 13, 2006 11.79 11.94 11.52 11.62 55,745 -0.05(-0.43%)
Nov 10, 2006 11.91 11.97 11.67 11.67 40,460 -0.15(-1.27%)
Nov 09, 2006 11.80 11.99 11.80 11.82 34,721 +0.09(+0.77%)
Nov 08, 2006 11.73 11.99 11.65 11.73 66,855 -0.02(-0.17%)
Nov 07, 2006 11.28 11.85 11.26 11.75 111,637 +0.43(+3.80%)
Nov 06, 2006 11.39 11.45 11.14 11.32 85,260 -0.07(-0.61%)
Nov 03, 2006 10.94 11.55 10.94 11.39 87,132 +0.43(+3.88%)
Nov 02, 2006 11.01 11.11 10.87 10.96 78,196 -0.04(-0.41%)
Nov 01, 2006 11.04 11.18 10.89 11.01 114,957 +0.09(+0.82%)
Oct 31, 2006 10.90 11.11 10.90 10.92 83,891 +0.00(+0.00%)
Oct 30, 2006 11.15 11.39 10.92 10.92 122,219 -0.39(-3.49%)
Oct 27, 2006 11.44 11.49 11.10 11.31 103,276 -0.18(-1.52%)
Oct 26, 2006 11.48 11.65 11.29 11.49 79,157 -0.06(-0.52%)
Oct 25, 2006 11.24 11.82 11.24 11.55 108,701 +0.27(+2.39%)
Oct 24, 2006 11.43 11.56 11.24 11.28 103,585 -0.10(-0.88%)
Oct 23, 2006 11.53 11.70 11.38 11.38 99,901 -0.13(-1.13%)
Oct 20, 2006 11.93 11.93 11.27 11.51 261,606 -0.24(-2.04%)
Oct 19, 2006 13.68 13.68 11.33 11.75 622,132 -1.95(-14.23%)
Oct 18, 2006 14.02 14.14 13.70 13.70 48,996 -0.17(-1.23%)
Oct 17, 2006 13.75 13.97 13.61 13.87 92,187 -0.14(-1.00%)
Oct 16, 2006 14.41 14.48 13.99 14.01 163,932 -0.29(-2.03%)
Oct 13, 2006 14.22 14.47 14.00 14.30 163,063 +0.13(+0.92%)
Oct 12, 2006 13.81 14.26 13.55 14.17 194,598 +0.53(+3.89%)
Oct 11, 2006 13.55 13.75 13.55 13.64 164,752 -0.10(-0.73%)
Oct 10, 2006 13.50 13.80 13.41 13.74 68,006 +0.22(+1.63%)
Oct 09, 2006 13.61 13.67 13.41 13.52 184,973 -0.23(-1.67%)
Oct 06, 2006 13.70 13.75 13.51 13.75 71,832 +0.14(+1.03%)
Oct 05, 2006 13.22 13.70 13.22 13.61 54,058 +0.36(+2.72%)
Oct 04, 2006 13.09 13.25 13.02 13.25 127,567 +0.18(+1.38%)
Oct 03, 2006 12.95 13.17 12.91 13.07 84,707 +0.16(+1.24%)
Oct 02, 2006 12.66 12.96 12.66 12.91 19,130 +0.16(+1.25%)
Sep 29, 2006 12.79 12.89 12.69 12.75 76,430 +0.00(+0.00%)
Sep 28, 2006 12.75 12.83 12.69 12.75 37,820 +0.01(+0.08%)
Sep 27, 2006 12.76 13.17 12.70 12.74 64,708 -0.17(-1.32%)
Sep 26, 2006 13.05 13.07 12.70 12.91 77,900 -0.11(-0.84%)
Sep 25, 2006 13.07 13.22 12.89 13.02 113,565 -0.03(-0.23%)
Sep 22, 2006 12.87 13.22 12.82 13.05 129,324 +0.14(+1.08%)
Sep 21, 2006 12.98 13.19 12.87 12.91 20,689 -0.02(-0.15%)
Sep 20, 2006 13.23 13.40 12.90 12.93 27,494 -0.18(-1.37%)
Sep 19, 2006 13.19 13.21 12.88 13.11 48,141 +0.04(+0.31%)
Sep 18, 2006 13.08 13.35 12.83 13.07 37,462 -0.04(-0.31%)
Sep 15, 2006 13.30 13.52 13.07 13.11 188,853 -0.22(-1.65%)
Sep 14, 2006 13.28 13.60 13.26 13.33 305,433 +0.07(+0.53%)
Sep 13, 2006 13.13 13.37 13.02 13.26 69,000 +0.09(+0.68%)
Sep 12, 2006 13.01 13.23 12.90 13.17 73,648 +0.10(+0.77%)
Sep 11, 2006 12.91 13.10 12.84 13.07 74,165 +0.23(+1.79%)
Sep 08, 2006 12.78 12.87 12.73 12.84 23,229 -0.09(-0.70%)
Sep 07, 2006 12.74 12.96 12.74 12.93 35,700 +0.12(+0.94%)
Sep 06, 2006 12.49 12.81 12.49 12.81 112,323 +0.28(+2.23%)
Sep 05, 2006 12.34 12.70 12.25 12.53 53,783 +0.16(+1.29%)
Sep 01, 2006 12.01 12.47 12.01 12.37 43,925 +0.37(+3.08%)
Aug 31, 2006 12.12 12.28 11.83 12.00 103,028 +0.09(+0.76%)
Aug 30, 2006 12.22 12.43 11.91 11.91 26,035 -0.26(-2.14%)
Aug 29, 2006 11.96 12.21 11.87 12.17 61,183 +0.24(+2.01%)
Aug 28, 2006 11.59 12.00 11.36 11.93 64,111 +0.30(+2.58%)
Aug 25, 2006 11.70 11.70 11.50 11.63 21,084 +0.03(+0.26%)
Aug 24, 2006 12.35 12.38 11.35 11.60 107,917 -0.69(-5.61%)
Aug 23, 2006 12.65 12.65 12.17 12.29 47,227 -0.24(-1.92%)
Aug 22, 2006 11.94 12.58 11.94 12.53 130,790 +0.64(+5.38%)
Aug 21, 2006 11.87 11.90 11.73 11.89 14,097 -0.01(-0.08%)
Aug 18, 2006 11.94 12.00 11.62 11.90 48,564 -0.10(-0.83%)
Aug 17, 2006 12.27 12.42 11.96 12.00 42,393 -0.34(-2.76%)
Aug 16, 2006 12.46 12.48 12.09 12.34 98,214 -0.06(-0.48%)
Aug 15, 2006 12.28 12.43 12.17 12.40 42,834 +0.14(+1.14%)
Aug 14, 2006 11.97 12.28 11.86 12.26 56,274 +0.21(+1.74%)
Aug 11, 2006 12.05 12.25 11.98 12.05 66,155 -0.01(-0.08%)
Aug 10, 2006 12.02 12.20 12.00 12.06 26,250 -0.01(-0.08%)
Aug 09, 2006 12.01 12.22 11.98 12.07 102,605 +0.15(+1.26%)
Aug 08, 2006 11.68 11.98 11.68 11.92 54,016 +0.21(+1.79%)
Aug 07, 2006 12.00 12.07 11.60 11.71 55,105 -0.40(-3.30%)
Aug 04, 2006 12.40 12.40 11.72 12.11 87,588 -0.27(-2.18%)
Aug 03, 2006 11.56 12.38 11.56 12.38 130,012 +0.73(+6.27%)
Aug 02, 2006 11.37 11.68 11.37 11.65 36,333 +0.28(+2.46%)
Aug 01, 2006 11.91 11.91 11.27 11.37 83,469 -0.59(-4.93%)
Jul 31, 2006 11.77 12.00 11.67 11.96 115,338 +0.79(+7.07%)
Jul 28, 2006 11.09 11.17 11.06 11.17 10,508 +0.13(+1.18%)
Jul 27, 2006 11.19 11.24 10.93 11.04 17,098 -0.17(-1.52%)
Jul 26, 2006 11.46 11.55 11.11 11.21 24,393 -0.29(-2.52%)
Jul 25, 2006 11.45 11.74 11.42 11.50 32,049 +0.05(+0.44%)
Jul 24, 2006 11.31 11.45 11.18 11.45 23,111 +0.13(+1.15%)
Jul 21, 2006 11.40 11.48 11.23 11.32 214,637 +0.06(+0.53%)
Jul 20, 2006 11.63 11.95 11.11 11.26 150,823 +0.50(+4.65%)
Jul 19, 2006 10.36 10.84 10.33 10.76 31,985 +0.47(+4.57%)
Jul 18, 2006 10.21 10.41 10.21 10.29 24,585 +0.12(+1.18%)
Jul 17, 2006 10.02 10.21 9.980 10.17 33,796 +0.12(+1.19%)
Jul 14, 2006 10.06 10.06 9.990 10.05 58,778 +0.01(+0.10%)
Jul 13, 2006 10.14 10.14 9.970 10.04 156,847 -0.09(-0.89%)
Jul 12, 2006 10.08 10.15 9.930 10.13 49,854 +0.01(+0.10%)
Jul 11, 2006 10.26 10.50 9.920 10.12 132,217 -0.33(-3.16%)
Jul 10, 2006 10.96 10.96 10.28 10.45 74,343 -0.54(-4.91%)
Jul 07, 2006 11.21 11.30 10.95 10.99 45,345 -0.24(-2.14%)
Jul 06, 2006 11.35 11.35 11.13 11.23 27,163 -0.12(-1.06%)
Jul 05, 2006 11.69 11.69 11.20 11.35 58,186 -0.34(-2.91%)
Jul 03, 2006 11.64 11.74 11.58 11.69 18,022 +0.03(+0.26%)
Jun 30, 2006 11.68 11.69 11.63 11.66 23,981 +0.01(+0.09%)
Jun 29, 2006 11.43 11.67 11.40 11.65 68,300 +0.27(+2.37%)
Jun 28, 2006 11.45 11.59 11.22 11.38 43,342 +0.04(+0.35%)
Jun 27, 2006 11.57 11.59 11.34 11.34 14,427 -0.18(-1.56%)
Jun 26, 2006 11.50 11.57 11.33 11.52 33,700 -0.03(-0.26%)
Jun 23, 2006 11.46 11.58 11.45 11.55 16,633 +0.05(+0.43%)
Jun 22, 2006 11.50 11.50 11.41 11.50 14,917 -0.01(-0.09%)
Jun 21, 2006 11.51 11.58 11.48 11.51 14,950 -0.04(-0.35%)
Jun 20, 2006 11.30 11.56 11.30 11.55 37,851 +0.15(+1.32%)
Jun 19, 2006 11.43 11.54 11.26 11.40 26,475 -0.04(-0.35%)
Jun 16, 2006 11.40 11.55 11.39 11.44 15,599 +0.00(+0.00%)
Jun 15, 2006 11.47 11.57 11.32 11.44 32,265 +0.21(+1.87%)
Jun 14, 2006 11.20 11.40 11.02 11.23 74,630 +0.11(+0.99%)
Jun 13, 2006 11.07 11.21 11.05 11.12 55,925 +0.10(+0.91%)
Jun 12, 2006 11.29 11.35 11.02 11.02 39,446 -0.25(-2.22%)
Jun 09, 2006 11.40 11.56 11.26 11.27 67,108 -0.15(-1.31%)
Jun 08, 2006 11.62 11.91 11.41 11.42 84,527 -0.20(-1.72%)
Jun 07, 2006 11.83 11.96 11.59 11.62 43,018 -0.24(-2.02%)
Jun 06, 2006 11.60 11.95 11.60 11.86 45,776 +0.22(+1.89%)
Jun 05, 2006 11.64 11.98 11.60 11.64 73,156 -0.04(-0.34%)
Jun 02, 2006 11.90 12.08 11.67 11.68 71,299 -0.25(-2.10%)
Jun 01, 2006 11.35 12.00 11.20 11.93 151,134 +0.56(+4.93%)
May 31, 2006 11.46 11.50 11.34 11.37 40,492 -0.11(-0.96%)
May 30, 2006 11.40 11.55 11.34 11.48 37,080 +0.10(+0.88%)
May 26, 2006 11.46 11.72 11.38 11.38 121,861 -0.03(-0.26%)
May 25, 2006 11.38 11.63 11.38 11.41 99,773 +0.03(+0.26%)
May 24, 2006 11.95 11.95 11.33 11.38 160,746 -0.54(-4.53%)
May 23, 2006 11.08 12.05 11.01 11.92 318,460 +0.84(+7.58%)
May 22, 2006 11.08 11.25 10.98 11.08 87,296 -0.04(-0.36%)
May 19, 2006 10.98 11.15 10.95 11.12 64,587 +0.12(+1.09%)
May 18, 2006 10.81 11.10 10.76 11.00 68,024 +0.12(+1.10%)
May 17, 2006 10.92 10.94 10.85 10.88 42,923 -0.11(-1.00%)
May 16, 2006 10.86 11.00 10.86 10.99 29,948 +0.10(+0.92%)
May 15, 2006 10.89 11.00 10.71 10.89 89,204 -0.04(-0.37%)
May 12, 2006 10.78 10.99 10.61 10.93 70,570 +0.06(+0.55%)
May 11, 2006 10.86 10.94 10.55 10.87 56,722 +0.07(+0.65%)
May 10, 2006 10.48 10.93 10.47 10.80 91,491 +0.28(+2.66%)
May 09, 2006 10.95 10.95 10.21 10.52 70,580 -0.47(-4.28%)
May 08, 2006 10.91 11.00 10.85 10.99 70,382 +0.10(+0.92%)
May 05, 2006 10.88 11.00 10.62 10.89 48,461 +0.02(+0.18%)
May 04, 2006 10.76 11.00 10.51 10.87 59,082 +0.09(+0.83%)
May 03, 2006 10.49 10.85 10.49 10.78 48,422 +0.25(+2.37%)
May 02, 2006 10.44 10.53 10.25 10.53 24,546 +0.08(+0.77%)
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.