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 )

5.120 -0.020 (-0.39%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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, 2008 9.850 10.15 9.850 10.04 44,085 +0.20(+2.03%)
Apr 29, 2008 9.880 9.938 9.760 9.840 33,998 +0.01(+0.10%)
Apr 28, 2008 9.570 10.19 9.560 9.830 75,492 +0.26(+2.72%)
Apr 25, 2008 9.570 9.810 9.570 9.570 42,064 -0.01(-0.10%)
Apr 24, 2008 9.240 9.640 9.140 9.580 57,964 +0.24(+2.57%)
Apr 23, 2008 8.990 9.340 8.890 9.340 85,309 +0.58(+6.62%)
Apr 22, 2008 8.500 9.142 8.280 8.760 56,295 +0.30(+3.55%)
Apr 21, 2008 8.160 8.460 8.140 8.460 32,043 +0.32(+3.93%)
Apr 18, 2008 8.050 8.140 7.950 8.140 19,800 +0.08(+0.99%)
Apr 17, 2008 7.720 8.060 7.610 8.060 26,516 +0.22(+2.81%)
Apr 16, 2008 7.400 7.940 7.340 7.840 66,886 +0.43(+5.80%)
Apr 15, 2008 7.420 7.420 7.270 7.410 26,654 +0.01(+0.14%)
Apr 14, 2008 7.670 7.670 7.260 7.400 43,878 -0.34(-4.39%)
Apr 11, 2008 7.790 7.810 7.630 7.740 18,744 -0.16(-2.03%)
Apr 10, 2008 7.806 8.000 7.710 7.900 20,882 +0.00(+0.00%)
Apr 09, 2008 7.840 7.920 7.800 7.900 23,265 -0.08(-1.00%)
Apr 08, 2008 7.860 8.010 7.760 7.980 26,470 +0.12(+1.53%)
Apr 07, 2008 7.720 8.000 7.720 7.860 30,166 +0.09(+1.16%)
Apr 04, 2008 7.700 7.940 7.700 7.770 25,110 +0.02(+0.26%)
Apr 03, 2008 7.770 8.010 7.650 7.750 18,625 -0.19(-2.39%)
Apr 02, 2008 7.540 7.950 7.540 7.940 24,047 +0.29(+3.76%)
Apr 01, 2008 8.070 8.070 7.500 7.652 36,768 -0.23(-2.89%)
Mar 31, 2008 7.500 8.100 7.500 7.880 47,212 +0.33(+4.37%)
Mar 28, 2008 7.590 7.770 7.400 7.550 46,522 +0.00(+0.00%)
Mar 27, 2008 7.610 7.830 7.410 7.550 30,922 -0.18(-2.33%)
Mar 26, 2008 7.730 7.920 7.610 7.730 17,601 -0.18(-2.28%)
Mar 25, 2008 7.650 8.020 7.630 7.910 27,977 +0.15(+1.93%)
Mar 24, 2008 7.680 7.810 7.500 7.760 31,860 +0.02(+0.26%)
Mar 21, 2008 8.050 8.090 7.700 7.740 20,417 +0.00(+0.00%)
Mar 20, 2008 8.050 8.090 7.700 7.740 20,417 -0.27(-3.37%)
Mar 19, 2008 7.840 8.090 7.840 8.010 17,266 +0.14(+1.78%)
Mar 18, 2008 7.910 8.000 7.690 7.870 37,552 +0.07(+0.90%)
Mar 17, 2008 7.910 8.000 7.750 7.800 23,938 -0.23(-2.86%)
Mar 14, 2008 8.180 8.420 7.700 8.030 32,351 -0.15(-1.83%)
Mar 13, 2008 8.100 8.480 8.100 8.180 29,885 +0.00(+0.00%)
Mar 12, 2008 8.194 8.290 8.040 8.180 14,221 -0.05(-0.61%)
Mar 11, 2008 8.290 8.550 8.050 8.230 24,565 -0.01(-0.12%)
Mar 10, 2008 8.300 8.510 8.210 8.240 36,898 -0.03(-0.36%)
Mar 07, 2008 8.430 8.750 8.250 8.270 49,623 -0.25(-2.93%)
Mar 06, 2008 8.660 8.860 8.520 8.520 48,972 -0.24(-2.74%)
Mar 05, 2008 8.590 8.920 8.560 8.760 23,948 +0.15(+1.74%)
Mar 04, 2008 8.520 8.660 8.510 8.610 15,296 +0.11(+1.29%)
Mar 03, 2008 8.710 8.710 8.500 8.500 20,028 -0.18(-2.07%)
Feb 29, 2008 8.690 8.790 8.670 8.680 21,124 -0.15(-1.70%)
Feb 28, 2008 8.880 9.050 8.660 8.830 22,064 -0.11(-1.23%)
Feb 27, 2008 8.790 9.050 8.600 8.940 41,069 +0.09(+1.02%)
Feb 26, 2008 9.060 9.090 8.700 8.850 32,783 -0.20(-2.21%)
Feb 25, 2008 8.980 9.050 8.890 9.050 42,744 +0.15(+1.69%)
Feb 22, 2008 8.710 9.100 8.710 8.900 55,402 +0.25(+2.89%)
Feb 21, 2008 8.410 8.750 8.410 8.650 67,769 +0.29(+3.47%)
Feb 20, 2008 8.500 8.500 8.270 8.360 13,030 -0.13(-1.53%)
Feb 19, 2008 8.230 8.500 8.230 8.490 40,712 +0.25(+3.03%)
Feb 18, 2008 8.300 8.300 8.100 8.240 32,773 +0.00(+0.00%)
Feb 15, 2008 8.300 8.300 8.100 8.240 32,773 -0.13(-1.55%)
Feb 14, 2008 8.350 8.380 8.160 8.370 18,683 +0.00(+0.00%)
Feb 13, 2008 8.290 8.400 8.060 8.370 41,836 +0.05(+0.60%)
Feb 12, 2008 8.260 8.380 8.190 8.320 15,053 +0.03(+0.36%)
Feb 11, 2008 8.350 8.380 8.060 8.290 44,697 +0.01(+0.12%)
Feb 08, 2008 8.180 8.430 8.020 8.280 36,597 +0.12(+1.47%)
Feb 07, 2008 8.080 8.460 7.950 8.160 52,431 +0.20(+2.51%)
Feb 06, 2008 7.840 8.060 7.840 7.960 62,225 +0.06(+0.76%)
Feb 05, 2008 7.800 7.960 7.800 7.900 28,812 -0.05(-0.63%)
Feb 04, 2008 7.850 7.950 7.690 7.950 30,729 +0.13(+1.66%)
Feb 01, 2008 7.610 7.820 7.520 7.820 18,006 +0.19(+2.49%)
Jan 31, 2008 7.730 7.790 7.550 7.630 16,904 -0.05(-0.65%)
Jan 30, 2008 7.900 7.930 7.300 7.680 42,805 -0.32(-4.00%)
Jan 29, 2008 7.850 8.200 7.850 8.000 25,501 +0.14(+1.78%)
Jan 28, 2008 7.920 8.190 7.770 7.860 79,917 +0.06(+0.77%)
Jan 25, 2008 7.590 8.030 7.470 7.800 64,671 +0.20(+2.63%)
Jan 24, 2008 7.520 7.680 7.100 7.600 77,435 +0.11(+1.47%)
Jan 23, 2008 7.090 7.510 7.050 7.490 40,823 +0.39(+5.49%)
Jan 22, 2008 6.930 7.200 6.690 7.100 91,844 -0.33(-4.44%)
Jan 21, 2008 7.550 7.800 7.360 7.430 36,925 +0.00(+0.00%)
Jan 18, 2008 7.550 7.800 7.360 7.430 36,925 -0.12(-1.59%)
Jan 17, 2008 7.700 7.990 7.500 7.550 49,886 -0.18(-2.33%)
Jan 16, 2008 7.050 7.940 7.050 7.730 93,704 +0.69(+9.80%)
Jan 15, 2008 7.120 7.120 6.910 7.040 69,808 -0.10(-1.40%)
Jan 14, 2008 7.130 7.220 7.060 7.140 58,341 +0.04(+0.56%)
Jan 11, 2008 7.400 7.490 7.050 7.100 68,715 -0.22(-3.01%)
Jan 10, 2008 7.040 7.550 7.030 7.320 120,243 +0.27(+3.83%)
Jan 09, 2008 7.480 7.620 6.960 7.050 82,323 -0.40(-5.37%)
Jan 08, 2008 7.530 7.600 7.420 7.450 28,298 -0.10(-1.32%)
Jan 07, 2008 7.850 8.000 7.470 7.550 32,686 -0.31(-3.94%)
Jan 04, 2008 7.980 8.090 7.750 7.860 37,747 -0.11(-1.38%)
Jan 03, 2008 8.130 8.140 7.880 7.970 21,193 -0.18(-2.21%)
Jan 02, 2008 8.020 8.190 8.020 8.150 39,835 +0.09(+1.12%)
Jan 01, 2008 7.950 8.110 7.944 8.060 62,685 +0.00(+0.00%)
Dec 31, 2007 7.950 8.110 7.944 8.060 62,685 +0.10(+1.26%)
Dec 28, 2007 8.090 8.220 7.850 7.960 75,687 -0.13(-1.61%)
Dec 27, 2007 8.270 8.270 8.090 8.090 35,959 -0.14(-1.70%)
Dec 26, 2007 8.120 8.300 8.090 8.230 51,933 +0.06(+0.73%)
Dec 24, 2007 8.110 8.170 8.000 8.170 30,497 +0.02(+0.25%)
Dec 21, 2007 7.850 8.150 7.770 8.150 69,324 +0.33(+4.22%)
Dec 20, 2007 7.780 8.150 7.740 7.820 81,862 +0.06(+0.77%)
Dec 19, 2007 7.470 8.060 7.470 7.760 63,277 +0.26(+3.47%)
Dec 18, 2007 8.130 8.130 7.400 7.500 304,816 -0.53(-6.60%)
Dec 17, 2007 8.160 8.220 7.950 8.030 111,394 -0.13(-1.59%)
Dec 14, 2007 8.600 8.600 8.160 8.160 76,338 -0.44(-5.12%)
Dec 13, 2007 8.430 8.640 8.420 8.600 30,538 +0.10(+1.18%)
Dec 12, 2007 8.770 8.820 8.380 8.500 80,335 -0.12(-1.39%)
Dec 11, 2007 8.720 9.040 8.620 8.620 65,172 -0.10(-1.15%)
Dec 10, 2007 8.650 8.890 8.650 8.720 102,023 +0.13(+1.51%)
Dec 07, 2007 8.850 8.870 8.590 8.590 51,713 -0.29(-3.27%)
Dec 06, 2007 8.750 8.930 8.720 8.880 30,542 +0.10(+1.14%)
Dec 05, 2007 8.900 8.950 8.720 8.780 22,492 -0.01(-0.11%)
Dec 04, 2007 8.710 8.910 8.710 8.790 18,379 +0.06(+0.69%)
Dec 03, 2007 8.690 9.000 8.690 8.730 32,674 +0.04(+0.46%)
Nov 30, 2007 8.780 8.880 8.690 8.690 28,444 -0.02(-0.23%)
Nov 29, 2007 8.760 8.860 8.620 8.710 29,998 -0.07(-0.80%)
Nov 28, 2007 8.760 8.990 8.760 8.780 44,548 -0.02(-0.23%)
Nov 27, 2007 8.790 9.030 8.480 8.800 49,824 +0.01(+0.11%)
Nov 26, 2007 8.680 8.880 8.480 8.790 37,037 +0.24(+2.81%)
Nov 23, 2007 8.370 8.550 8.370 8.550 9,746 +0.14(+1.66%)
Nov 21, 2007 8.210 8.420 7.773 8.410 50,163 +0.11(+1.33%)
Nov 20, 2007 8.530 8.780 8.170 8.300 58,414 -0.24(-2.81%)
Nov 19, 2007 8.730 8.810 8.480 8.540 54,405 -0.23(-2.62%)
Nov 16, 2007 8.990 9.050 8.740 8.770 20,754 -0.18(-2.01%)
Nov 15, 2007 9.010 9.060 8.820 8.950 14,550 -0.04(-0.44%)
Nov 14, 2007 8.858 9.270 8.820 8.990 23,391 +0.01(+0.11%)
Nov 13, 2007 8.790 9.100 8.790 8.980 15,351 +0.05(+0.56%)
Nov 12, 2007 8.780 8.930 8.710 8.930 20,575 +0.04(+0.45%)
Nov 09, 2007 8.790 8.950 8.650 8.890 35,206 -0.04(-0.45%)
Nov 08, 2007 8.810 8.990 8.810 8.930 24,097 +0.08(+0.90%)
Nov 07, 2007 8.920 8.970 8.800 8.850 21,793 -0.19(-2.10%)
Nov 06, 2007 9.040 9.050 8.800 9.040 45,735 +0.00(+0.00%)
Nov 05, 2007 8.820 9.070 8.740 9.040 45,641 +0.07(+0.78%)
Nov 02, 2007 9.170 9.210 8.810 8.970 24,940 -0.19(-2.07%)
Nov 01, 2007 9.380 9.380 8.920 9.160 33,945 -0.28(-2.97%)
Oct 31, 2007 9.140 9.510 9.060 9.440 29,117 +0.28(+3.06%)
Oct 30, 2007 9.500 9.500 9.060 9.160 56,025 -0.36(-3.78%)
Oct 29, 2007 9.350 9.520 9.220 9.520 67,201 +0.17(+1.82%)
Oct 26, 2007 9.440 9.440 9.220 9.350 17,655 -0.04(-0.43%)
Oct 25, 2007 9.350 9.580 9.226 9.390 20,675 +0.08(+0.86%)
Oct 24, 2007 9.470 9.490 9.170 9.310 26,747 -0.17(-1.79%)
Oct 23, 2007 8.980 9.730 8.980 9.480 38,994 +0.52(+5.80%)
Oct 22, 2007 9.420 9.420 8.960 8.960 70,400 -0.51(-5.39%)
Oct 19, 2007 9.450 9.470 9.007 9.470 47,727 -0.01(-0.11%)
Oct 18, 2007 9.740 9.740 9.131 9.480 73,595 -0.04(-0.42%)
Oct 17, 2007 9.750 9.800 9.510 9.520 44,433 -0.19(-1.96%)
Oct 16, 2007 9.450 9.800 9.450 9.710 54,324 +0.16(+1.68%)
Oct 15, 2007 9.400 9.600 9.350 9.550 46,810 +0.18(+1.92%)
Oct 12, 2007 9.330 9.480 9.230 9.370 24,138 +0.03(+0.32%)
Oct 11, 2007 9.090 9.680 8.930 9.340 88,474 +0.21(+2.30%)
Oct 10, 2007 8.860 9.190 8.690 9.130 65,090 +0.24(+2.70%)
Oct 09, 2007 8.860 8.890 8.680 8.890 38,933 +0.01(+0.11%)
Oct 08, 2007 8.930 8.930 8.590 8.880 47,341 -0.07(-0.78%)
Oct 05, 2007 8.750 9.000 8.740 8.950 38,970 +0.24(+2.76%)
Oct 04, 2007 8.840 8.880 8.650 8.710 33,041 -0.10(-1.14%)
Oct 03, 2007 8.860 8.900 8.720 8.810 35,997 +0.05(+0.57%)
Oct 02, 2007 8.960 8.990 8.760 8.760 24,048 -0.19(-2.12%)
Oct 01, 2007 8.580 8.990 8.580 8.950 39,565 +0.40(+4.68%)
Sep 28, 2007 8.860 8.940 8.550 8.550 49,179 -0.34(-3.82%)
Sep 27, 2007 8.940 8.950 8.790 8.890 77,363 -0.05(-0.56%)
Sep 26, 2007 8.860 9.050 8.860 8.940 70,120 +0.07(+0.79%)
Sep 25, 2007 8.980 8.990 8.850 8.870 30,850 -0.13(-1.44%)
Sep 24, 2007 8.980 9.000 8.770 9.000 57,205 +0.05(+0.56%)
Sep 21, 2007 8.980 9.080 8.870 8.950 17,706 -0.04(-0.44%)
Sep 20, 2007 8.990 9.100 8.990 8.990 23,672 -0.05(-0.55%)
Sep 19, 2007 8.990 9.110 8.970 9.040 46,040 +0.04(+0.44%)
Sep 18, 2007 9.000 9.060 8.860 9.000 106,170 +0.09(+1.01%)
Sep 17, 2007 9.030 9.140 8.850 8.910 75,766 -0.21(-2.30%)
Sep 14, 2007 8.930 9.120 8.850 9.120 33,097 +0.22(+2.47%)
Sep 13, 2007 8.920 9.000 8.900 8.900 42,092 -0.05(-0.56%)
Sep 12, 2007 9.000 9.090 8.910 8.950 25,652 +0.01(+0.11%)
Sep 11, 2007 9.190 9.210 8.790 8.940 55,714 -0.13(-1.43%)
Sep 10, 2007 9.360 9.370 8.970 9.070 85,152 -0.20(-2.16%)
Sep 07, 2007 9.290 9.290 9.020 9.270 56,241 -0.04(-0.43%)
Sep 06, 2007 9.440 9.440 9.290 9.310 61,516 -0.08(-0.85%)
Sep 05, 2007 9.300 9.590 9.300 9.390 34,474 -0.01(-0.11%)
Sep 04, 2007 9.520 9.670 9.330 9.400 90,756 -0.21(-2.19%)
Aug 31, 2007 9.530 9.800 9.400 9.610 59,562 +0.31(+3.33%)
Aug 30, 2007 9.230 9.700 9.190 9.300 97,088 +0.13(+1.42%)
Aug 29, 2007 9.280 9.410 8.950 9.170 166,850 +0.02(+0.22%)
Aug 28, 2007 9.340 9.350 8.970 9.150 94,453 -0.08(-0.87%)
Aug 27, 2007 9.020 9.341 8.950 9.230 136,468 -0.02(-0.22%)
Aug 24, 2007 9.160 9.330 8.970 9.250 78,302 +0.18(+1.98%)
Aug 23, 2007 9.700 9.890 8.920 9.070 245,162 -0.96(-9.57%)
Aug 22, 2007 10.00 10.04 9.930 10.03 54,071 +0.01(+0.10%)
Aug 21, 2007 9.530 10.05 9.530 10.02 88,561 +0.49(+5.14%)
Aug 20, 2007 9.440 9.950 9.230 9.530 102,597 +0.11(+1.17%)
Aug 17, 2007 9.340 9.520 9.290 9.420 36,838 +0.24(+2.61%)
Aug 16, 2007 9.580 9.760 9.120 9.180 125,336 -0.57(-5.85%)
Aug 15, 2007 9.930 9.930 9.690 9.750 119,141 -0.15(-1.52%)
Aug 14, 2007 10.51 10.69 9.900 9.900 171,320 +0.04(+0.41%)
Aug 13, 2007 10.00 10.10 9.800 9.860 202,101 -0.14(-1.40%)
Aug 10, 2007 9.640 10.00 9.420 10.00 115,844 +0.35(+3.63%)
Aug 09, 2007 9.310 9.950 9.230 9.650 236,519 +0.15(+1.58%)
Aug 08, 2007 9.260 9.560 9.220 9.500 100,986 +0.35(+3.83%)
Aug 07, 2007 9.190 9.350 9.110 9.150 62,716 -0.16(-1.72%)
Aug 06, 2007 9.070 9.356 8.950 9.310 110,536 +0.36(+4.02%)
Aug 03, 2007 8.980 9.240 8.910 8.950 164,988 -0.07(-0.78%)
Aug 02, 2007 9.080 9.190 8.930 9.020 113,551 -0.01(-0.11%)
Aug 01, 2007 8.850 9.100 8.710 9.030 124,950 +0.21(+2.38%)
Jul 31, 2007 8.910 8.980 8.700 8.820 80,189 +0.06(+0.68%)
Jul 30, 2007 8.710 8.900 8.570 8.760 140,048 +0.15(+1.80%)
Jul 27, 2007 8.560 8.690 8.520 8.605 56,983 -0.05(-0.64%)
Jul 26, 2007 8.660 8.660 8.500 8.660 126,843 -0.02(-0.23%)
Jul 25, 2007 8.850 8.980 8.550 8.680 93,073 -0.18(-2.03%)
Jul 24, 2007 9.000 9.130 8.610 8.860 247,570 -0.10(-1.12%)
Jul 23, 2007 8.910 9.060 8.850 8.960 66,954 -0.03(-0.33%)
Jul 20, 2007 9.150 9.150 8.930 8.990 142,296 +0.01(+0.11%)
Jul 19, 2007 9.280 9.330 8.800 8.980 237,601 -0.45(-4.77%)
Jul 18, 2007 9.490 9.490 9.250 9.430 37,466 -0.18(-1.87%)
Jul 17, 2007 9.290 9.740 9.160 9.610 131,568 +0.25(+2.67%)
Jul 16, 2007 9.630 9.680 9.210 9.360 92,548 -0.19(-1.99%)
Jul 13, 2007 8.710 9.860 8.710 9.550 414,839 +0.77(+8.77%)
Jul 12, 2007 8.600 8.800 8.580 8.780 130,705 +0.15(+1.74%)
Jul 11, 2007 8.590 8.690 8.590 8.630 36,733 +0.03(+0.35%)
Jul 10, 2007 8.500 8.690 8.500 8.600 41,181 +0.00(+0.00%)
Jul 09, 2007 8.550 8.600 8.550 8.600 19,140 +0.00(+0.00%)
Jul 06, 2007 8.530 8.620 8.530 8.600 12,097 +0.00(+0.00%)
Jul 05, 2007 8.640 8.750 8.550 8.600 48,909 -0.09(-1.04%)
Jul 03, 2007 8.810 8.820 8.650 8.690 18,265 -0.06(-0.69%)
Jul 02, 2007 8.850 8.880 8.670 8.750 65,435 -0.02(-0.23%)
Jun 29, 2007 8.680 8.840 8.660 8.770 98,358 +0.25(+2.93%)
Jun 28, 2007 8.600 8.740 8.520 8.520 35,930 -0.03(-0.35%)
Jun 27, 2007 8.500 8.620 8.500 8.550 57,781 -0.20(-2.29%)
Jun 26, 2007 8.850 8.950 8.670 8.750 57,263 -0.20(-2.22%)
Jun 25, 2007 9.000 9.080 8.850 8.949 60,489 +0.06(+0.66%)
Jun 22, 2007 9.010 9.030 8.870 8.890 100,719 -0.11(-1.22%)
Jun 21, 2007 9.000 9.000 8.840 9.000 86,521 +0.00(+0.00%)
Jun 20, 2007 8.980 9.000 8.930 9.000 34,500 +0.07(+0.78%)
Jun 19, 2007 8.840 8.980 8.840 8.930 40,800 +0.09(+1.02%)
Jun 18, 2007 8.590 8.900 8.500 8.840 112,500 +0.18(+2.08%)
Jun 15, 2007 8.830 8.960 8.600 8.660 80,100 -0.20(-2.26%)
Jun 14, 2007 8.800 8.920 8.700 8.860 73,400 +0.06(+0.68%)
Jun 13, 2007 8.770 8.900 8.750 8.800 26,700 +0.02(+0.23%)
Jun 12, 2007 9.070 9.120 8.730 8.780 42,100 -0.38(-4.15%)
Jun 11, 2007 9.110 9.160 9.100 9.160 11,375 +0.05(+0.55%)
Jun 08, 2007 9.160 9.220 9.100 9.110 35,900 -0.17(-1.83%)
Jun 07, 2007 9.030 9.550 9.000 9.280 151,733 +0.14(+1.53%)
Jun 06, 2007 9.100 9.220 9.070 9.140 42,455 -0.04(-0.44%)
Jun 05, 2007 9.350 9.350 9.100 9.180 31,007 -0.15(-1.61%)
Jun 04, 2007 9.300 9.340 9.100 9.330 93,506 +0.05(+0.54%)
Jun 01, 2007 9.300 9.300 9.160 9.280 71,880 -0.01(-0.11%)
May 31, 2007 9.250 9.340 9.130 9.290 77,563 +0.16(+1.75%)
May 30, 2007 9.390 9.390 9.130 9.130 31,095 -0.15(-1.62%)
May 29, 2007 9.240 9.300 9.220 9.280 54,539 +0.06(+0.65%)
May 25, 2007 9.200 9.230 9.150 9.220 49,283 +0.01(+0.11%)
May 24, 2007 9.220 9.320 9.180 9.210 37,571 -0.01(-0.11%)
May 23, 2007 9.300 9.310 9.110 9.220 74,629 -0.04(-0.43%)
May 22, 2007 9.360 9.370 9.180 9.260 49,227 -0.04(-0.43%)
May 21, 2007 9.360 9.380 9.250 9.300 33,393 +0.00(+0.00%)
May 18, 2007 9.310 9.340 9.200 9.300 65,347 +0.08(+0.87%)
May 17, 2007 9.350 9.350 9.200 9.220 59,370 -0.06(-0.65%)
May 16, 2007 9.480 9.480 9.250 9.280 30,218 -0.12(-1.28%)
May 15, 2007 9.460 9.520 9.400 9.400 30,907 -0.04(-0.42%)
May 14, 2007 9.600 9.600 9.360 9.440 55,347 -0.10(-1.05%)
May 11, 2007 9.650 9.710 9.430 9.540 39,497 -0.01(-0.10%)
May 10, 2007 9.680 9.690 9.440 9.550 50,361 -0.17(-1.75%)
May 09, 2007 9.670 9.730 9.670 9.720 9,628 -0.04(-0.41%)
May 08, 2007 9.720 9.770 9.670 9.760 35,981 +0.06(+0.62%)
May 07, 2007 9.670 9.800 9.650 9.700 34,714 +0.01(+0.10%)
May 04, 2007 9.780 9.840 9.680 9.690 14,955 -0.07(-0.72%)
May 03, 2007 9.510 9.840 9.510 9.760 69,104 +0.18(+1.88%)
May 02, 2007 9.490 9.730 9.400 9.580 39,130 +0.11(+1.16%)
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.