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 )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2009 5.300 5.500 5.300 5.470 24,428 +0.30(+5.80%)
Apr 29, 2009 5.450 5.500 5.160 5.170 65,173 -0.21(-3.90%)
Apr 28, 2009 5.540 5.540 5.200 5.380 8,841 -0.11(-2.00%)
Apr 27, 2009 5.490 5.500 5.490 5.490 6,948 +0.02(+0.37%)
Apr 24, 2009 5.330 5.500 5.300 5.470 9,962 +0.06(+1.11%)
Apr 23, 2009 5.490 5.490 5.200 5.410 12,980 -0.09(-1.73%)
Apr 22, 2009 5.470 5.570 5.450 5.505 7,861 +0.01(+0.27%)
Apr 21, 2009 5.490 5.500 5.465 5.490 13,022 +0.04(+0.74%)
Apr 20, 2009 5.380 5.500 5.380 5.450 9,794 -0.05(-0.91%)
Apr 17, 2009 5.440 5.500 5.290 5.500 12,554 +0.19(+3.58%)
Apr 16, 2009 5.210 5.310 5.150 5.310 3,738 +0.11(+2.12%)
Apr 15, 2009 5.400 5.500 5.100 5.200 12,308 -0.21(-3.88%)
Apr 14, 2009 5.490 5.490 5.340 5.410 3,165 +0.04(+0.74%)
Apr 13, 2009 5.240 5.500 5.240 5.370 19,142 +0.06(+1.13%)
Apr 09, 2009 5.300 5.370 5.260 5.310 4,260 +0.10(+1.92%)
Apr 08, 2009 5.090 5.383 5.090 5.210 11,235 +0.16(+3.17%)
Apr 07, 2009 4.990 5.170 4.750 5.050 18,880 -0.14(-2.70%)
Apr 06, 2009 4.960 5.290 4.960 5.190 12,268 +0.07(+1.37%)
Apr 03, 2009 4.980 5.190 4.970 5.120 8,325 +0.06(+1.19%)
Apr 02, 2009 4.960 5.240 4.950 5.060 23,278 +0.05(+1.00%)
Apr 01, 2009 5.105 5.130 4.890 5.010 7,342 +0.02(+0.40%)
Mar 31, 2009 4.860 5.150 4.860 4.990 8,646 +0.10(+2.04%)
Mar 30, 2009 5.050 5.050 4.750 4.890 2,697 -0.32(-6.14%)
Mar 26, 2009 5.010 5.220 4.910 5.210 23,681 +0.13(+2.56%)
Mar 25, 2009 5.010 5.090 4.780 5.080 21,896 +0.12(+2.42%)
Mar 24, 2009 5.070 5.210 4.900 4.960 34,856 -0.29(-5.52%)
Mar 23, 2009 4.970 5.250 4.960 5.250 37,041 +0.41(+8.47%)
Mar 20, 2009 4.840 5.000 4.750 4.840 18,502 -0.08(-1.63%)
Mar 19, 2009 4.920 4.990 4.870 4.920 11,723 -0.13(-2.57%)
Mar 18, 2009 5.130 5.140 5.000 5.050 9,844 -0.10(-1.94%)
Mar 17, 2009 4.750 5.340 4.750 5.150 27,754 +0.45(+9.57%)
Mar 16, 2009 4.630 4.800 4.400 4.700 13,243 +0.07(+1.51%)
Mar 13, 2009 4.770 4.770 4.435 4.630 18,113 -0.28(-5.70%)
Mar 12, 2009 4.610 4.970 4.500 4.910 18,332 +0.33(+7.21%)
Mar 11, 2009 4.720 4.810 4.500 4.580 17,753 -0.10(-2.14%)
Mar 10, 2009 4.740 4.750 4.590 4.680 22,133 -0.07(-1.47%)
Mar 09, 2009 4.740 4.750 4.690 4.750 15,030 -0.15(-3.06%)
Mar 06, 2009 5.000 5.100 4.860 4.900 34,554 -0.10(-2.00%)
Mar 05, 2009 5.030 5.040 4.870 5.000 47,990 +0.00(+0.00%)
Mar 04, 2009 5.140 5.230 5.000 5.000 13,694 +0.18(+3.73%)
Mar 02, 2009 5.100 5.100 4.820 4.820 22,281 -0.52(-9.74%)
Feb 27, 2009 5.050 5.340 5.050 5.340 2,513 +0.24(+4.71%)
Feb 26, 2009 5.530 5.530 5.100 5.100 35,508 -0.50(-8.93%)
Feb 25, 2009 5.270 5.600 5.060 5.600 27,020 +0.21(+3.90%)
Feb 24, 2009 5.300 5.480 5.000 5.390 34,908 +0.09(+1.68%)
Feb 23, 2009 5.380 5.450 4.930 5.301 52,707 -0.23(-4.14%)
Feb 20, 2009 5.230 5.530 5.000 5.530 37,808 -0.04(-0.72%)
Feb 19, 2009 5.360 5.570 5.120 5.570 19,357 +0.12(+2.20%)
Feb 18, 2009 5.390 5.500 5.010 5.450 26,149 -0.11(-1.98%)
Feb 17, 2009 5.290 5.600 5.250 5.560 19,578 -0.19(-3.30%)
Feb 13, 2009 5.450 5.890 5.040 5.750 42,944 +0.17(+3.05%)
Feb 12, 2009 5.150 5.580 4.880 5.580 10,453 +0.43(+8.35%)
Feb 11, 2009 5.390 5.440 4.990 5.150 21,735 -0.25(-4.63%)
Feb 10, 2009 5.430 5.510 5.380 5.400 24,203 -0.20(-3.57%)
Feb 09, 2009 5.579 5.620 5.522 5.600 38,350 -0.14(-2.44%)
Feb 06, 2009 5.800 5.830 5.600 5.740 27,785 +0.03(+0.52%)
Feb 05, 2009 5.980 6.000 5.600 5.710 124,710 -0.13(-2.22%)
Feb 04, 2009 5.550 6.070 5.520 5.840 22,682 +0.21(+3.73%)
Feb 03, 2009 5.930 5.930 5.580 5.630 17,780 -0.20(-3.43%)
Feb 02, 2009 5.580 5.960 5.570 5.830 14,481 +0.06(+1.04%)
Jan 30, 2009 5.790 5.790 5.620 5.770 24,361 -0.07(-1.20%)
Jan 29, 2009 5.712 5.950 5.712 5.840 9,377 -0.06(-1.02%)
Jan 28, 2009 5.970 6.040 5.850 5.900 26,009 +0.01(+0.17%)
Jan 27, 2009 5.860 5.890 5.830 5.890 4,580 +0.11(+1.90%)
Jan 26, 2009 5.820 5.950 5.660 5.780 15,975 +0.12(+2.12%)
Jan 23, 2009 5.570 5.670 5.200 5.660 79,998 -0.04(-0.70%)
Jan 22, 2009 5.090 5.770 5.000 5.700 22,648 +0.38(+7.14%)
Jan 21, 2009 4.760 5.320 4.600 5.320 50,982 +0.49(+10.14%)
Jan 20, 2009 4.590 4.860 4.590 4.830 48,388 +0.10(+2.11%)
Jan 16, 2009 4.610 4.750 4.490 4.730 35,421 +0.29(+6.53%)
Jan 15, 2009 4.310 4.460 4.060 4.440 177,291 +0.06(+1.37%)
Jan 14, 2009 4.990 4.990 4.380 4.380 48,958 -0.48(-9.88%)
Jan 13, 2009 5.050 5.080 4.850 4.860 17,245 -0.29(-5.63%)
Jan 12, 2009 5.650 5.650 5.000 5.150 32,997 -0.33(-6.02%)
Jan 09, 2009 5.890 5.920 5.300 5.480 35,285 -0.51(-8.51%)
Jan 08, 2009 5.960 5.990 5.810 5.990 11,850 +0.11(+1.87%)
Jan 07, 2009 5.960 5.960 5.640 5.880 10,320 -0.06(-1.01%)
Jan 06, 2009 5.410 5.948 5.410 5.940 9,620 +0.03(+0.51%)
Jan 05, 2009 5.790 6.000 5.590 5.910 10,294 +0.11(+1.90%)
Jan 02, 2009 5.270 5.800 5.200 5.800 16,318 +0.62(+11.97%)
Dec 31, 2008 5.070 5.270 5.070 5.180 7,476 +0.18(+3.60%)
Dec 30, 2008 5.010 5.060 4.794 5.000 29,847 +0.08(+1.63%)
Dec 29, 2008 4.990 5.080 4.900 4.920 44,240 -0.16(-3.15%)
Dec 26, 2008 5.230 5.260 4.980 5.080 15,470 +0.03(+0.59%)
Dec 24, 2008 5.100 5.280 5.000 5.050 10,435 -0.04(-0.79%)
Dec 23, 2008 5.020 5.250 4.990 5.090 46,637 -0.02(-0.39%)
Dec 22, 2008 5.090 5.110 4.886 5.110 33,110 -0.07(-1.35%)
Dec 19, 2008 4.690 5.180 4.690 5.180 14,025 +0.45(+9.51%)
Dec 18, 2008 4.270 4.850 4.270 4.730 15,460 +0.05(+1.07%)
Dec 17, 2008 4.340 4.680 4.200 4.680 20,564 +0.20(+4.46%)
Dec 16, 2008 4.260 4.670 4.250 4.480 24,664 +0.20(+4.67%)
Dec 15, 2008 4.250 4.300 3.750 4.280 23,467 +0.03(+0.71%)
Dec 12, 2008 4.380 4.380 4.150 4.250 60,002 -0.11(-2.52%)
Dec 11, 2008 4.240 4.360 4.000 4.360 70,893 +0.21(+5.06%)
Dec 10, 2008 4.510 4.520 4.150 4.150 29,775 -0.39(-8.59%)
Dec 09, 2008 4.500 4.560 4.500 4.540 11,124 -0.01(-0.22%)
Dec 08, 2008 4.450 4.630 4.450 4.550 18,135 +0.10(+2.25%)
Dec 05, 2008 4.250 4.450 4.220 4.450 7,180 +0.03(+0.68%)
Dec 04, 2008 4.210 4.495 4.210 4.420 11,234 +0.10(+2.31%)
Dec 03, 2008 4.280 4.450 4.270 4.320 16,779 -0.23(-5.05%)
Dec 02, 2008 4.350 4.550 4.180 4.550 27,303 +0.20(+4.60%)
Dec 01, 2008 4.360 4.420 4.300 4.350 13,516 -0.14(-3.05%)
Nov 28, 2008 4.330 4.487 4.330 4.487 2,066 +0.05(+1.05%)
Nov 26, 2008 3.770 4.500 3.635 4.440 36,731 -0.04(-0.89%)
Nov 25, 2008 4.120 4.480 3.950 4.480 22,968 +0.52(+13.13%)
Nov 24, 2008 4.500 4.500 3.650 3.960 41,166 -0.73(-15.57%)
Nov 21, 2008 3.220 4.750 3.170 4.690 86,703 +1.77(+60.62%)
Nov 20, 2008 4.170 4.250 2.810 2.920 88,600 -1.24(-29.81%)
Nov 19, 2008 4.400 4.400 4.160 4.160 12,800 -0.39(-8.57%)
Nov 18, 2008 4.538 4.580 4.250 4.550 28,608 -0.11(-2.36%)
Nov 17, 2008 4.640 4.660 4.501 4.660 11,313 -0.01(-0.21%)
Nov 14, 2008 4.735 5.030 4.600 4.670 10,787 -0.35(-6.97%)
Nov 13, 2008 4.720 5.020 4.260 5.020 51,767 +0.25(+5.24%)
Nov 12, 2008 5.150 5.150 4.560 4.770 24,335 -0.49(-9.32%)
Nov 11, 2008 5.400 5.470 5.130 5.260 25,421 -0.18(-3.31%)
Nov 10, 2008 5.690 5.690 5.330 5.440 13,668 -0.35(-6.04%)
Nov 07, 2008 6.166 6.166 5.700 5.790 10,975 -0.10(-1.70%)
Nov 06, 2008 6.500 6.500 5.850 5.890 31,976 -0.58(-8.96%)
Nov 05, 2008 6.350 6.470 6.330 6.470 14,662 -0.08(-1.22%)
Nov 04, 2008 6.490 6.630 6.490 6.550 7,684 -0.03(-0.46%)
Nov 03, 2008 6.110 6.610 5.840 6.580 28,527 +0.73(+12.48%)
Oct 31, 2008 5.570 5.910 5.570 5.850 14,330 +0.28(+5.03%)
Oct 30, 2008 5.740 5.740 5.500 5.570 29,735 +0.07(+1.27%)
Oct 29, 2008 5.250 5.620 5.250 5.500 54,763 +0.28(+5.36%)
Oct 28, 2008 5.490 5.530 5.050 5.220 32,495 -0.28(-5.09%)
Oct 27, 2008 5.340 5.550 5.340 5.500 28,972 +0.00(+0.00%)
Oct 24, 2008 5.260 5.610 5.260 5.500 130,648 -0.13(-2.31%)
Oct 23, 2008 5.720 5.760 5.580 5.630 32,795 -0.18(-3.10%)
Oct 22, 2008 5.760 6.030 5.760 5.810 12,293 +0.02(+0.35%)
Oct 21, 2008 6.125 6.220 5.790 5.790 25,565 -0.26(-4.30%)
Oct 20, 2008 5.635 6.050 5.635 6.050 28,879 +0.44(+7.84%)
Oct 17, 2008 5.800 5.820 5.520 5.610 58,499 -0.17(-2.94%)
Oct 16, 2008 5.550 5.800 5.434 5.780 82,562 +0.27(+4.90%)
Oct 15, 2008 5.640 5.700 5.250 5.510 73,261 -0.12(-2.13%)
Oct 14, 2008 6.180 6.210 5.470 5.630 16,850 -0.42(-6.94%)
Oct 13, 2008 5.820 6.225 5.470 6.050 45,528 +0.61(+11.21%)
Oct 10, 2008 5.920 6.240 5.250 5.440 111,520 -0.82(-13.10%)
Oct 09, 2008 7.100 7.100 6.260 6.260 54,470 -0.90(-12.57%)
Oct 08, 2008 6.980 7.260 6.900 7.160 49,667 -0.23(-3.11%)
Oct 07, 2008 6.960 7.540 6.930 7.390 50,179 -0.11(-1.47%)
Oct 06, 2008 7.160 7.570 6.920 7.500 96,906 +0.00(+0.00%)
Oct 03, 2008 7.650 7.800 7.000 7.500 162,648 -0.90(-10.71%)
Oct 02, 2008 8.720 8.750 8.400 8.400 28,687 -0.53(-5.94%)
Oct 01, 2008 9.000 9.250 8.870 8.930 48,740 -0.26(-2.83%)
Sep 30, 2008 9.200 9.200 8.790 9.190 40,289 -0.07(-0.76%)
Sep 29, 2008 9.270 9.270 8.090 9.260 60,144 +0.07(+0.76%)
Sep 26, 2008 9.100 9.440 9.100 9.190 35,095 -0.01(-0.11%)
Sep 25, 2008 8.930 9.220 8.900 9.200 15,675 -0.05(-0.54%)
Sep 24, 2008 9.160 9.270 8.990 9.250 16,214 +0.10(+1.09%)
Sep 23, 2008 9.260 9.440 9.080 9.150 38,376 -0.17(-1.82%)
Sep 22, 2008 9.850 10.00 9.050 9.320 37,858 -0.57(-5.76%)
Sep 19, 2008 9.120 9.890 8.960 9.890 34,277 +0.68(+7.38%)
Sep 18, 2008 8.720 9.250 8.640 9.210 30,089 +0.32(+3.60%)
Sep 17, 2008 8.340 8.900 8.340 8.890 22,071 +0.41(+4.83%)
Sep 16, 2008 8.110 8.480 8.050 8.480 31,184 +0.04(+0.47%)
Sep 15, 2008 8.260 8.480 8.000 8.440 29,280 +0.18(+2.18%)
Sep 12, 2008 8.547 8.720 8.260 8.260 25,485 -0.42(-4.84%)
Sep 11, 2008 8.350 8.790 8.280 8.680 19,620 +0.14(+1.64%)
Sep 10, 2008 8.340 8.540 8.200 8.540 14,411 +0.15(+1.79%)
Sep 09, 2008 8.450 8.530 8.190 8.390 23,841 -0.05(-0.59%)
Sep 08, 2008 8.330 8.570 8.265 8.440 22,094 +0.04(+0.48%)
Sep 05, 2008 8.380 8.590 8.230 8.400 25,880 -0.06(-0.71%)
Sep 04, 2008 8.360 8.670 8.220 8.460 36,571 -0.06(-0.70%)
Sep 03, 2008 8.590 8.810 8.510 8.520 26,013 -0.10(-1.16%)
Sep 02, 2008 8.860 9.060 8.620 8.620 16,560 -0.42(-4.65%)
Aug 29, 2008 9.000 9.150 8.930 9.040 15,344 +0.15(+1.69%)
Aug 28, 2008 8.350 8.970 8.330 8.890 22,200 +0.47(+5.58%)
Aug 27, 2008 8.280 8.630 8.280 8.420 31,968 +0.04(+0.48%)
Aug 26, 2008 8.500 8.680 8.360 8.380 27,225 -0.12(-1.41%)
Aug 25, 2008 8.980 8.980 7.560 8.500 98,832 -0.61(-6.70%)
Aug 22, 2008 9.050 9.140 9.010 9.110 9,584 -0.04(-0.44%)
Aug 21, 2008 9.150 9.470 9.110 9.150 12,108 +0.04(+0.44%)
Aug 20, 2008 8.910 9.290 8.910 9.110 23,994 +0.56(+6.55%)
Aug 19, 2008 8.910 8.940 8.550 8.550 28,584 -0.40(-4.47%)
Aug 18, 2008 9.220 9.360 8.950 8.950 15,535 -0.19(-2.08%)
Aug 15, 2008 9.000 9.330 9.000 9.140 15,125 +0.15(+1.61%)
Aug 14, 2008 8.820 9.290 8.790 8.995 15,137 +0.04(+0.50%)
Aug 13, 2008 8.940 9.080 8.760 8.950 12,970 +0.11(+1.24%)
Aug 12, 2008 8.650 8.867 8.650 8.840 10,289 +0.11(+1.26%)
Aug 11, 2008 8.660 8.850 8.650 8.730 25,112 -0.16(-1.80%)
Aug 08, 2008 8.470 9.000 8.450 8.890 13,250 +0.34(+3.98%)
Aug 07, 2008 8.510 8.800 8.430 8.550 14,625 -0.07(-0.81%)
Aug 06, 2008 8.050 8.980 7.850 8.620 40,476 +0.42(+5.12%)
Aug 05, 2008 8.200 8.230 8.020 8.200 13,790 -0.05(-0.61%)
Aug 04, 2008 7.550 8.250 7.550 8.250 20,355 +0.70(+9.27%)
Aug 01, 2008 7.900 8.140 7.550 7.550 35,726 -0.41(-5.15%)
Jul 31, 2008 7.890 8.020 7.870 7.960 14,800 +0.35(+4.60%)
Jul 30, 2008 8.100 8.170 7.590 7.610 33,197 -0.48(-5.93%)
Jul 29, 2008 8.090 8.240 7.860 8.090 21,265 +0.10(+1.25%)
Jul 28, 2008 7.970 8.080 7.950 7.990 16,267 +0.17(+2.17%)
Jul 25, 2008 7.480 7.840 7.460 7.820 11,200 +0.23(+3.03%)
Jul 24, 2008 7.620 7.770 7.510 7.590 38,800 -0.01(-0.13%)
Jul 23, 2008 7.500 7.750 7.250 7.600 26,259 +0.05(+0.66%)
Jul 22, 2008 8.150 8.180 7.290 7.550 136,448 -1.36(-15.26%)
Jul 21, 2008 8.140 9.340 8.120 8.910 53,444 +0.91(+11.38%)
Jul 18, 2008 7.930 8.050 7.890 8.000 24,551 +0.00(+0.00%)
Jul 17, 2008 7.660 8.050 7.660 8.000 34,675 +0.24(+3.09%)
Jul 16, 2008 7.860 7.937 7.720 7.760 26,872 -0.10(-1.27%)
Jul 15, 2008 8.020 8.020 7.700 7.860 32,230 -0.31(-3.79%)
Jul 14, 2008 7.490 8.400 7.260 8.170 97,837 +0.60(+7.93%)
Jul 11, 2008 7.470 7.892 7.470 7.570 44,375 -0.03(-0.39%)
Jul 10, 2008 7.410 7.630 7.400 7.600 42,381 +0.16(+2.15%)
Jul 09, 2008 7.500 7.500 7.400 7.440 14,737 -0.00(-0.07%)
Jul 08, 2008 7.350 7.460 7.270 7.445 53,224 +0.12(+1.57%)
Jul 07, 2008 7.590 7.680 7.290 7.330 35,735 -0.34(-4.46%)
Jul 04, 2008 7.940 7.970 7.650 7.672 38,453 +0.00(+0.00%)
Jul 03, 2008 7.940 7.970 7.650 7.672 38,453 -0.26(-3.25%)
Jul 02, 2008 7.630 8.130 7.630 7.930 53,335 +0.11(+1.41%)
Jul 01, 2008 8.130 8.160 7.600 7.820 69,539 -0.51(-6.12%)
Jun 30, 2008 8.610 8.610 7.930 8.330 59,844 -0.28(-3.25%)
Jun 27, 2008 8.580 8.740 8.500 8.610 34,915 -0.05(-0.58%)
Jun 26, 2008 8.790 8.800 8.610 8.660 13,243 -0.10(-1.14%)
Jun 25, 2008 8.770 9.040 8.650 8.760 40,964 -0.01(-0.11%)
Jun 24, 2008 8.120 8.830 8.110 8.770 24,986 +0.57(+6.95%)
Jun 23, 2008 8.490 8.590 8.200 8.200 12,665 -0.38(-4.43%)
Jun 20, 2008 8.670 8.710 8.480 8.580 15,737 -0.03(-0.35%)
Jun 19, 2008 8.940 8.940 8.530 8.610 21,150 -0.26(-2.93%)
Jun 18, 2008 8.900 9.000 8.870 8.870 36,794 -0.13(-1.44%)
Jun 17, 2008 8.890 9.110 8.890 9.000 49,320 +0.11(+1.24%)
Jun 16, 2008 8.650 9.010 8.620 8.890 57,421 +0.17(+1.95%)
Jun 13, 2008 8.620 8.720 8.600 8.720 32,109 +0.10(+1.16%)
Jun 12, 2008 8.640 8.780 8.620 8.620 29,042 -0.28(-3.15%)
Jun 11, 2008 8.650 8.902 8.620 8.900 18,589 +0.26(+3.01%)
Jun 10, 2008 8.730 8.810 8.640 8.640 13,341 -0.07(-0.80%)
Jun 09, 2008 8.660 8.740 8.660 8.710 19,200 -0.05(-0.57%)
Jun 06, 2008 8.800 8.880 8.740 8.760 20,408 -0.12(-1.35%)
Jun 05, 2008 8.813 8.920 8.760 8.880 29,599 +0.05(+0.57%)
Jun 04, 2008 8.820 8.930 8.790 8.830 24,471 -0.07(-0.79%)
Jun 03, 2008 8.867 9.060 8.830 8.900 21,625 +0.01(+0.11%)
Jun 02, 2008 8.770 8.990 8.720 8.890 20,051 +0.07(+0.79%)
May 30, 2008 8.700 8.880 8.700 8.820 24,300 +0.01(+0.11%)
May 29, 2008 9.100 9.100 8.690 8.810 26,265 -0.20(-2.22%)
May 28, 2008 8.910 9.110 8.850 9.010 19,754 +0.11(+1.24%)
May 27, 2008 9.200 9.240 8.770 8.900 45,828 -0.29(-3.16%)
May 26, 2008 9.430 9.590 9.190 9.190 31,257 +0.00(+0.00%)
May 23, 2008 9.430 9.590 9.190 9.190 31,257 -0.33(-3.47%)
May 22, 2008 9.490 9.700 9.350 9.520 19,170 +0.05(+0.53%)
May 21, 2008 9.710 9.750 9.360 9.470 27,138 -0.19(-1.97%)
May 20, 2008 9.640 9.660 9.400 9.660 53,721 -0.04(-0.41%)
May 19, 2008 9.700 9.740 9.620 9.700 25,395 +0.00(+0.00%)
May 16, 2008 9.780 9.780 9.670 9.700 19,758 -0.07(-0.72%)
May 15, 2008 9.750 9.770 9.640 9.770 23,603 +0.10(+1.03%)
May 14, 2008 9.600 9.750 9.600 9.670 26,730 +0.02(+0.21%)
May 13, 2008 9.770 9.810 9.650 9.650 23,000 -0.15(-1.53%)
May 12, 2008 9.780 9.870 9.720 9.800 27,270 -0.03(-0.31%)
May 09, 2008 9.720 9.840 9.720 9.830 16,111 +0.03(+0.31%)
May 08, 2008 9.810 9.830 9.710 9.800 22,850 +0.01(+0.10%)
May 07, 2008 9.860 9.870 9.670 9.790 39,750 -0.20(-2.00%)
May 06, 2008 9.770 10.01 9.750 9.990 28,968 +0.14(+1.42%)
May 05, 2008 9.860 9.970 9.770 9.850 35,035 -0.05(-0.51%)
May 02, 2008 9.850 10.02 9.850 9.900 25,295 -0.02(-0.20%)
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.