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 )

5.100 -0.040 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM 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 28, 2017 8.250 8.250 7.950 8.000 59,947 -0.30(-3.61%)
Apr 27, 2017 8.300 8.300 8.125 8.300 50,266 +0.00(+0.00%)
Apr 26, 2017 8.250 8.300 8.150 8.300 63,854 +0.00(+0.00%)
Apr 25, 2017 8.250 8.401 8.200 8.300 57,583 +0.10(+1.22%)
Apr 24, 2017 8.450 8.450 8.150 8.200 151,675 -0.10(-1.20%)
Apr 21, 2017 8.250 8.450 8.200 8.300 82,687 +0.05(+0.61%)
Apr 20, 2017 8.150 8.259 8.100 8.250 54,710 +0.15(+1.85%)
Apr 19, 2017 7.850 8.150 7.750 8.100 166,970 +0.30(+3.85%)
Apr 18, 2017 7.800 7.850 7.700 7.800 97,628 -0.05(-0.64%)
Apr 17, 2017 8.050 8.100 7.750 7.850 105,085 -0.20(-2.48%)
Apr 13, 2017 7.800 8.100 7.750 8.050 187,037 +0.25(+3.21%)
Apr 12, 2017 7.850 7.950 7.700 7.800 251,563 -0.05(-0.64%)
Apr 11, 2017 7.850 7.900 7.775 7.850 67,673 +0.00(+0.00%)
Apr 10, 2017 8.050 8.200 7.800 7.850 150,625 -0.15(-1.88%)
Apr 07, 2017 8.000 8.150 7.900 8.000 60,569 -0.05(-0.62%)
Apr 06, 2017 7.950 8.100 7.725 8.050 133,820 +0.15(+1.90%)
Apr 05, 2017 7.900 8.075 7.750 7.900 102,057 +0.15(+1.94%)
Apr 04, 2017 7.900 8.100 7.650 7.750 112,309 -0.20(-2.52%)
Apr 03, 2017 8.300 8.300 7.900 7.950 122,437 -0.45(-5.36%)
Mar 31, 2017 7.750 8.400 7.750 8.400 198,135 +0.55(+7.01%)
Mar 30, 2017 8.050 8.050 7.700 7.850 111,720 -0.15(-1.88%)
Mar 29, 2017 8.050 8.075 7.950 8.000 165,346 -0.10(-1.23%)
Mar 28, 2017 7.850 8.250 7.750 8.100 344,461 +0.00(+0.00%)
Mar 27, 2017 8.000 8.150 7.900 8.100 58,366 +0.00(+0.00%)
Mar 24, 2017 8.200 8.200 7.950 8.100 68,795 -0.05(-0.61%)
Mar 23, 2017 8.000 8.300 8.000 8.150 43,421 +0.15(+1.88%)
Mar 22, 2017 8.000 8.050 7.950 8.000 73,654 +0.00(+0.00%)
Mar 21, 2017 8.300 8.300 7.975 8.000 66,561 -0.25(-3.03%)
Mar 20, 2017 8.350 8.350 8.250 8.250 58,277 -0.10(-1.20%)
Mar 17, 2017 8.400 8.500 8.300 8.350 87,732 -0.10(-1.18%)
Mar 16, 2017 8.450 8.550 8.300 8.450 51,067 +0.05(+0.60%)
Mar 15, 2017 8.150 8.600 8.100 8.400 92,340 +0.25(+3.07%)
Mar 14, 2017 8.000 8.500 8.000 8.150 169,587 -0.05(-0.61%)
Mar 13, 2017 8.300 8.450 8.150 8.200 68,570 -0.30(-3.53%)
Mar 10, 2017 8.200 8.600 8.192 8.500 71,464 +0.35(+4.29%)
Mar 09, 2017 7.950 8.350 7.950 8.150 69,359 +0.15(+1.88%)
Mar 08, 2017 8.300 8.450 7.950 8.000 135,742 -0.30(-3.61%)
Mar 07, 2017 8.600 8.624 8.300 8.300 130,667 -0.30(-3.49%)
Mar 06, 2017 8.800 8.900 8.550 8.600 100,977 -0.40(-4.44%)
Mar 03, 2017 9.100 9.350 8.700 9.000 186,210 -0.10(-1.10%)
Mar 02, 2017 9.800 9.800 8.900 9.100 351,287 -1.30(-12.50%)
Mar 01, 2017 10.20 10.40 9.900 10.40 140,889 +0.35(+3.48%)
Feb 28, 2017 10.35 10.50 9.950 10.05 48,472 -0.30(-2.90%)
Feb 27, 2017 10.13 10.45 10.10 10.35 90,618 +0.05(+0.49%)
Feb 24, 2017 10.00 10.50 10.00 10.30 106,397 +0.15(+1.48%)
Feb 23, 2017 10.15 10.20 9.900 10.15 35,057 +0.10(+1.00%)
Feb 22, 2017 9.850 10.15 9.850 10.05 57,743 +0.05(+0.50%)
Feb 21, 2017 10.20 10.20 9.950 10.00 67,913 -0.30(-2.91%)
Feb 17, 2017 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 16, 2017 10.35 10.45 9.950 10.30 46,289 -0.05(-0.48%)
Feb 15, 2017 10.25 10.45 10.20 10.35 35,857 +0.15(+1.47%)
Feb 14, 2017 10.05 10.35 10.05 10.20 87,633 +0.05(+0.49%)
Feb 13, 2017 10.10 10.25 10.05 10.15 84,706 -0.10(-0.98%)
Feb 10, 2017 9.900 10.35 9.875 10.25 54,382 +0.25(+2.50%)
Feb 09, 2017 9.650 10.00 9.650 10.00 53,627 +0.25(+2.56%)
Feb 08, 2017 10.00 10.00 9.700 9.750 44,593 -0.20(-2.01%)
Feb 07, 2017 9.950 10.00 9.850 9.950 40,370 +0.00(+0.00%)
Feb 06, 2017 10.00 10.00 9.750 9.950 51,118 -0.05(-0.50%)
Feb 03, 2017 10.00 10.10 9.850 10.00 67,835 +0.00(+0.00%)
Feb 02, 2017 10.40 10.40 9.867 10.00 60,406 -0.40(-3.85%)
Feb 01, 2017 10.55 10.55 10.30 10.40 58,563 +0.00(+0.00%)
Jan 31, 2017 10.45 10.50 10.30 10.40 79,266 -0.20(-1.89%)
Jan 30, 2017 10.55 10.60 10.40 10.60 72,162 -0.10(-0.93%)
Jan 27, 2017 10.65 10.80 10.50 10.70 78,209 +0.00(+0.00%)
Jan 26, 2017 10.85 10.90 10.60 10.70 28,693 -0.20(-1.83%)
Jan 25, 2017 10.45 10.95 10.40 10.90 70,224 +0.50(+4.81%)
Jan 24, 2017 10.25 10.50 10.20 10.40 124,989 +0.20(+1.96%)
Jan 23, 2017 10.60 10.65 10.20 10.20 69,601 -0.55(-5.12%)
Jan 20, 2017 10.75 10.85 10.65 10.75 41,335 +0.00(+0.00%)
Jan 19, 2017 10.95 11.00 10.70 10.75 34,129 -0.25(-2.27%)
Jan 18, 2017 10.75 11.00 10.75 11.00 56,667 +0.35(+3.29%)
Jan 17, 2017 11.10 11.15 10.65 10.65 144,448 -0.65(-5.75%)
Jan 13, 2017 11.30 11.30 11.30 0 -0.20(-1.74%)
Jan 12, 2017 11.45 11.50 11.10 11.50 136,680 +0.05(+0.44%)
Jan 11, 2017 11.50 11.70 11.30 11.45 66,681 -0.10(-0.87%)
Jan 10, 2017 10.95 11.60 10.95 11.55 61,634 +0.50(+4.52%)
Jan 09, 2017 11.50 11.65 11.00 11.05 71,445 -0.45(-3.91%)
Jan 06, 2017 11.65 11.75 11.27 11.50 55,356 -0.15(-1.29%)
Jan 05, 2017 11.75 11.90 11.25 11.65 84,333 -0.10(-0.85%)
Jan 04, 2017 11.60 11.75 11.35 11.75 114,194 +0.25(+2.17%)
Jan 03, 2017 11.80 11.88 11.47 11.50 156,529 -0.30(-2.54%)
Dec 30, 2016 11.80 11.80 11.80 0 -0.50(-4.07%)
Dec 29, 2016 12.60 12.65 12.05 12.30 84,510 -0.20(-1.60%)
Dec 28, 2016 12.45 12.75 12.40 12.50 156,564 +0.10(+0.81%)
Dec 27, 2016 12.20 12.60 12.20 12.40 232,891 +0.40(+3.33%)
Dec 23, 2016 12.00 12.00 12.00 0 +0.20(+1.69%)
Dec 22, 2016 11.85 12.05 11.70 11.80 46,536 -0.05(-0.42%)
Dec 21, 2016 11.95 12.15 11.65 11.85 87,259 -0.15(-1.25%)
Dec 20, 2016 12.15 12.35 11.90 12.00 69,835 -0.05(-0.41%)
Dec 19, 2016 11.90 12.35 11.88 12.05 117,430 +0.30(+2.55%)
Dec 16, 2016 11.75 11.95 11.60 11.75 116,112 +0.05(+0.43%)
Dec 15, 2016 11.60 12.05 11.45 11.70 97,576 +0.05(+0.43%)
Dec 14, 2016 11.80 11.80 11.49 11.65 93,395 -0.10(-0.85%)
Dec 13, 2016 11.95 12.07 11.70 11.75 111,693 -0.05(-0.42%)
Dec 12, 2016 11.65 12.15 11.60 11.80 248,296 +0.25(+2.16%)
Dec 09, 2016 11.60 11.90 11.50 11.55 132,077 +0.00(+0.00%)
Dec 08, 2016 11.00 11.60 11.00 11.55 88,035 +0.55(+5.00%)
Dec 07, 2016 10.95 11.20 10.90 11.00 78,176 +0.05(+0.46%)
Dec 06, 2016 10.95 10.97 10.80 10.95 107,215 +0.00(+0.00%)
Dec 05, 2016 11.00 11.00 10.70 10.95 84,367 +0.25(+2.34%)
Dec 02, 2016 11.00 11.00 10.60 10.70 71,918 -0.15(-1.38%)
Dec 01, 2016 10.90 10.95 10.65 10.85 62,573 -0.05(-0.46%)
Nov 30, 2016 10.50 11.00 10.40 10.90 143,777 +0.50(+4.81%)
Nov 29, 2016 10.45 10.50 10.40 10.40 51,366 +0.00(+0.00%)
Nov 28, 2016 10.30 10.45 10.20 10.40 42,908 +0.15(+1.46%)
Nov 25, 2016 10.10 10.25 10.10 10.25 20,805 +0.25(+2.50%)
Nov 23, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 22, 2016 10.00 10.10 9.950 10.00 40,935 +0.00(+0.00%)
Nov 21, 2016 10.00 10.10 9.950 10.00 67,357 +0.05(+0.50%)
Nov 18, 2016 9.900 10.00 9.800 9.950 60,255 +0.10(+1.02%)
Nov 17, 2016 9.800 9.900 9.800 9.850 22,037 -0.05(-0.51%)
Nov 16, 2016 9.750 9.900 9.550 9.900 42,942 +0.25(+2.59%)
Nov 15, 2016 10.05 10.05 9.450 9.650 31,885 -0.45(-4.46%)
Nov 14, 2016 9.950 10.10 9.800 10.10 106,565 +0.20(+2.02%)
Nov 11, 2016 9.150 9.950 9.100 9.900 95,537 +0.80(+8.79%)
Nov 10, 2016 8.700 9.150 8.400 9.100 51,804 +0.45(+5.20%)
Nov 09, 2016 7.900 8.700 7.900 8.650 62,043 +0.60(+7.45%)
Nov 08, 2016 7.750 8.050 7.500 8.050 63,013 +0.25(+3.21%)
Nov 07, 2016 7.950 8.200 7.750 7.800 77,467 +0.05(+0.65%)
Nov 04, 2016 8.000 8.000 7.750 7.750 55,212 -0.20(-2.52%)
Nov 03, 2016 8.000 8.250 7.900 7.950 91,013 +0.05(+0.63%)
Nov 02, 2016 7.800 8.000 7.800 7.900 131,856 +0.00(+0.00%)
Nov 01, 2016 8.000 8.025 7.850 7.900 139,295 -0.05(-0.63%)
Oct 31, 2016 8.150 8.150 7.900 7.950 80,790 -0.15(-1.85%)
Oct 28, 2016 8.200 8.250 8.050 8.100 18,366 -0.05(-0.61%)
Oct 27, 2016 8.250 8.250 8.050 8.150 17,018 +0.00(+0.00%)
Oct 26, 2016 8.300 8.300 7.950 8.150 31,183 -0.20(-2.40%)
Oct 25, 2016 8.500 8.500 8.250 8.350 58,333 -0.15(-1.76%)
Oct 24, 2016 8.650 8.650 8.450 8.500 28,565 -0.05(-0.58%)
Oct 21, 2016 8.500 8.850 8.450 8.550 13,742 +0.00(+0.00%)
Oct 20, 2016 8.550 8.600 8.500 8.550 12,956 -0.10(-1.16%)
Oct 19, 2016 8.550 8.650 8.500 8.650 9,101 +0.10(+1.17%)
Oct 18, 2016 8.600 8.600 8.500 8.550 9,447 +0.05(+0.59%)
Oct 17, 2016 8.850 8.850 8.500 8.500 8,223 -0.08(-0.93%)
Oct 14, 2016 8.550 8.770 8.550 8.580 42,696 +0.01(+0.12%)
Oct 13, 2016 8.790 8.880 8.500 8.570 82,147 -0.26(-2.94%)
Oct 12, 2016 8.910 8.970 8.800 8.830 14,968 -0.07(-0.79%)
Oct 11, 2016 9.000 9.064 8.870 8.900 37,859 -0.16(-1.77%)
Oct 10, 2016 9.100 9.140 9.015 9.060 14,667 -0.08(-0.88%)
Oct 07, 2016 9.100 9.260 8.860 9.140 18,963 +0.03(+0.33%)
Oct 06, 2016 9.065 9.140 8.950 9.110 7,951 +0.06(+0.66%)
Oct 05, 2016 8.970 9.140 8.950 9.050 7,786 +0.15(+1.69%)
Oct 04, 2016 8.970 9.030 8.830 8.900 35,216 -0.01(-0.11%)
Oct 03, 2016 8.850 9.000 8.715 8.910 29,579 +0.10(+1.14%)
Sep 30, 2016 8.950 9.010 8.770 8.810 46,384 -0.14(-1.56%)
Sep 29, 2016 9.000 9.169 8.900 8.950 28,901 -0.04(-0.44%)
Sep 28, 2016 8.990 9.010 8.920 8.990 17,960 +0.02(+0.22%)
Sep 27, 2016 8.740 9.040 8.701 8.970 34,807 +0.27(+3.10%)
Sep 26, 2016 8.790 8.800 8.650 8.700 29,483 -0.09(-1.02%)
Sep 23, 2016 8.900 9.050 8.710 8.790 20,919 -0.11(-1.24%)
Sep 22, 2016 8.820 8.960 8.720 8.900 13,773 +0.10(+1.14%)
Sep 21, 2016 8.700 8.890 8.630 8.800 12,931 +0.12(+1.38%)
Sep 20, 2016 8.630 8.820 8.630 8.680 6,786 +0.10(+1.17%)
Sep 19, 2016 8.470 8.820 8.470 8.580 48,793 +0.06(+0.70%)
Sep 16, 2016 8.560 8.590 8.360 8.520 58,963 +0.01(+0.12%)
Sep 15, 2016 8.730 8.750 8.435 8.510 11,474 -0.02(-0.23%)
Sep 14, 2016 8.500 8.780 8.460 8.530 30,620 +0.07(+0.83%)
Sep 13, 2016 8.480 8.530 8.400 8.460 24,525 -0.08(-0.94%)
Sep 12, 2016 8.370 8.540 8.370 8.540 19,695 +0.17(+2.03%)
Sep 09, 2016 8.680 8.680 8.360 8.370 23,578 -0.41(-4.67%)
Sep 08, 2016 8.770 8.830 8.700 8.780 47,941 -0.06(-0.68%)
Sep 07, 2016 8.850 8.960 8.791 8.840 59,713 +0.00(+0.00%)
Sep 06, 2016 8.700 8.980 8.700 8.840 50,829 +0.07(+0.80%)
Sep 02, 2016 8.930 8.770 8.770 8.770 55,300 -0.11(-1.24%)
Sep 01, 2016 8.410 8.950 8.410 8.880 120,231 +0.28(+3.26%)
Aug 31, 2016 8.650 8.666 8.580 8.600 28,370 -0.08(-0.92%)
Aug 30, 2016 8.930 9.000 8.640 8.680 50,307 -0.04(-0.46%)
Aug 29, 2016 8.650 8.940 8.570 8.720 55,958 +0.14(+1.63%)
Aug 26, 2016 8.580 8.600 8.544 8.580 9,776 +0.00(+0.00%)
Aug 25, 2016 8.381 8.650 8.381 8.580 42,448 -0.06(-0.69%)
Aug 24, 2016 8.680 8.750 8.600 8.640 30,877 +0.04(+0.47%)
Aug 23, 2016 8.480 8.650 8.420 8.600 29,785 +0.21(+2.50%)
Aug 22, 2016 8.580 8.580 8.340 8.390 22,678 -0.09(-1.06%)
Aug 19, 2016 8.400 8.729 8.220 8.480 54,899 +0.09(+1.07%)
Aug 18, 2016 8.410 8.620 8.410 8.390 30,202 +0.01(+0.12%)
Aug 17, 2016 8.420 8.600 8.340 8.380 18,799 -0.25(-2.90%)
Aug 16, 2016 9.080 9.190 8.520 8.630 61,210 -0.05(-0.58%)
Aug 15, 2016 8.680 8.910 8.630 8.680 28,540 +0.08(+0.93%)
Aug 12, 2016 8.550 8.740 8.430 8.600 23,187 +0.06(+0.70%)
Aug 11, 2016 8.500 8.740 8.170 8.540 9,130 +0.10(+1.18%)
Aug 10, 2016 8.368 8.540 8.320 8.440 36,377 +0.11(+1.32%)
Aug 09, 2016 8.500 8.920 8.220 8.330 48,928 -0.07(-0.83%)
Aug 08, 2016 8.570 8.580 8.360 8.400 44,257 -0.21(-2.44%)
Aug 05, 2016 8.930 9.000 8.520 8.610 66,726 -0.25(-2.82%)
Aug 04, 2016 9.030 9.030 8.570 8.860 20,323 -0.17(-1.88%)
Aug 03, 2016 8.900 9.060 8.390 9.030 47,860 +0.13(+1.46%)
Aug 02, 2016 9.140 9.208 8.380 8.900 12,947 -0.22(-2.41%)
Aug 01, 2016 9.010 9.230 8.370 9.120 44,678 +0.05(+0.55%)
Jul 29, 2016 9.010 9.180 8.950 9.070 23,943 +0.11(+1.23%)
Jul 28, 2016 9.050 9.080 8.900 8.960 27,049 -0.12(-1.32%)
Jul 27, 2016 9.000 9.140 8.370 9.080 23,403 +0.15(+1.68%)
Jul 26, 2016 8.690 9.000 8.570 8.930 23,148 +0.24(+2.76%)
Jul 25, 2016 9.020 9.050 8.540 8.690 61,326 -0.42(-4.61%)
Jul 22, 2016 9.030 9.190 8.977 9.110 31,393 +0.12(+1.33%)
Jul 21, 2016 9.000 9.240 8.771 8.990 64,586 -0.04(-0.44%)
Jul 20, 2016 8.250 9.060 8.170 9.030 86,613 +0.83(+10.12%)
Jul 19, 2016 8.060 8.300 7.840 8.200 43,231 +0.10(+1.23%)
Jul 18, 2016 7.850 8.220 7.690 8.100 90,315 +0.27(+3.45%)
Jul 15, 2016 7.400 7.920 7.320 7.830 52,876 +0.52(+7.11%)
Jul 14, 2016 7.490 7.530 7.310 7.310 77,535 -0.17(-2.27%)
Jul 13, 2016 7.600 7.628 7.430 7.480 40,764 -0.12(-1.58%)
Jul 12, 2016 7.600 7.880 7.590 7.600 47,436 +0.02(+0.26%)
Jul 11, 2016 7.700 7.909 7.540 7.580 69,291 +0.02(+0.26%)
Jul 08, 2016 7.490 7.630 7.370 7.560 207,574 +0.12(+1.61%)
Jul 07, 2016 7.350 7.560 7.350 7.440 44,974 -0.14(-1.85%)
Jul 05, 2016 7.770 7.770 7.520 7.580 24,093 -0.16(-2.07%)
Jul 01, 2016 7.780 7.740 7.740 7.740 30,300 +0.04(+0.52%)
Jun 30, 2016 7.704 7.790 7.600 7.700 38,738 -0.01(-0.13%)
Jun 29, 2016 7.860 7.930 7.650 7.710 73,537 -0.08(-1.03%)
Jun 28, 2016 8.110 8.224 7.740 7.790 28,569 -0.24(-2.99%)
Jun 27, 2016 7.830 8.100 7.740 8.030 49,490 +0.07(+0.88%)
Jun 24, 2016 8.330 8.450 7.900 7.960 336,000 -0.77(-8.82%)
Jun 23, 2016 8.620 8.730 8.550 8.730 29,553 +0.24(+2.83%)
Jun 22, 2016 8.330 8.650 8.330 8.490 22,204 +0.16(+1.92%)
Jun 21, 2016 8.400 8.500 8.310 8.330 8,239 -0.11(-1.30%)
Jun 20, 2016 8.250 8.490 8.250 8.440 32,293 +0.21(+2.55%)
Jun 17, 2016 8.200 8.290 7.900 8.230 75,794 +0.05(+0.61%)
Jun 16, 2016 7.980 8.220 7.640 8.180 16,874 +0.09(+1.11%)
Jun 15, 2016 7.680 8.210 7.680 8.090 11,997 +0.05(+0.62%)
Jun 14, 2016 7.850 8.070 7.850 8.040 28,841 +0.13(+1.64%)
Jun 13, 2016 8.030 8.060 7.510 7.910 23,085 -0.15(-1.86%)
Jun 10, 2016 8.070 8.160 8.000 8.060 23,518 -0.10(-1.23%)
Jun 09, 2016 8.240 8.400 8.110 8.160 29,820 -0.34(-4.00%)
Jun 08, 2016 8.260 8.520 8.240 8.500 19,533 +0.20(+2.41%)
Jun 07, 2016 8.400 8.430 8.290 8.300 8,519 -0.09(-1.07%)
Jun 06, 2016 7.900 8.460 7.900 8.390 17,606 +0.04(+0.48%)
Jun 03, 2016 8.240 8.380 7.990 8.350 17,135 +0.16(+1.95%)
Jun 02, 2016 8.590 8.590 8.120 8.190 27,731 -0.31(-3.65%)
Jun 01, 2016 8.390 8.570 8.300 8.500 51,989 +0.03(+0.35%)
May 31, 2016 8.380 8.620 8.220 8.470 38,180 -0.01(-0.12%)
May 27, 2016 8.580 8.480 8.480 8.480 13,500 -0.12(-1.40%)
May 26, 2016 8.560 8.640 8.480 8.600 26,566 +0.10(+1.18%)
May 25, 2016 8.500 8.570 8.470 8.500 18,295 +0.03(+0.35%)
May 24, 2016 8.100 8.520 8.100 8.470 19,885 +0.49(+6.14%)
May 23, 2016 7.800 8.070 7.800 7.980 55,642 +0.15(+1.92%)
May 20, 2016 7.740 7.900 7.740 7.830 14,447 +0.15(+1.95%)
May 19, 2016 7.752 7.752 7.580 7.680 24,156 -0.18(-2.29%)
May 18, 2016 7.700 7.900 7.550 7.860 22,221 +0.10(+1.29%)
May 17, 2016 8.090 8.090 7.530 7.760 71,636 -0.41(-5.02%)
May 16, 2016 7.920 8.190 7.920 8.170 20,343 +0.27(+3.42%)
May 13, 2016 8.010 8.420 7.850 7.900 43,594 -0.07(-0.88%)
May 12, 2016 7.940 8.030 7.780 7.970 31,531 +0.01(+0.13%)
May 11, 2016 7.810 8.050 7.700 7.960 49,901 +0.03(+0.38%)
May 10, 2016 8.080 8.080 7.730 7.930 58,094 -0.15(-1.86%)
May 09, 2016 8.130 8.150 8.000 8.080 109,604 -0.04(-0.49%)
May 06, 2016 9.267 9.267 8.060 8.120 31,549 -0.41(-4.81%)
May 05, 2016 9.100 9.360 8.510 8.530 31,560 -0.93(-9.83%)
May 04, 2016 9.500 9.680 9.340 9.460 15,008 -0.13(-1.36%)
May 03, 2016 9.790 9.870 9.580 9.590 27,570 -0.32(-3.23%)
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.