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, 2018 10.65 10.70 10.60 10.60 8,359 -0.05(-0.47%)
Apr 27, 2018 10.75 10.80 10.65 10.65 2,588 -0.20(-1.84%)
Apr 26, 2018 10.80 10.90 10.50 10.85 18,400 +0.05(+0.46%)
Apr 25, 2018 10.80 10.90 10.65 10.80 37,918 +0.05(+0.47%)
Apr 24, 2018 10.55 10.90 10.55 10.75 10,005 +0.05(+0.47%)
Apr 23, 2018 10.85 10.85 10.65 10.70 3,933 -0.15(-1.38%)
Apr 20, 2018 10.60 10.95 10.50 10.85 36,283 +0.15(+1.40%)
Apr 19, 2018 10.75 10.75 10.50 10.70 17,152 -0.10(-0.93%)
Apr 18, 2018 10.90 10.95 10.60 10.80 24,073 -0.10(-0.92%)
Apr 17, 2018 10.90 10.90 10.50 10.90 27,239 +0.20(+1.87%)
Apr 16, 2018 10.70 10.80 10.65 10.70 14,304 -0.05(-0.47%)
Apr 13, 2018 10.70 10.90 10.57 10.75 9,293 +0.05(+0.47%)
Apr 12, 2018 10.65 10.85 10.60 10.70 12,708 +0.00(+0.00%)
Apr 11, 2018 10.70 10.88 10.55 10.70 10,674 -0.05(-0.47%)
Apr 10, 2018 10.15 10.90 10.10 10.75 24,662 +0.50(+4.88%)
Apr 09, 2018 10.35 10.35 10.20 10.25 8,114 +0.00(+0.00%)
Apr 06, 2018 10.25 10.40 10.25 10.25 10,460 -0.05(-0.49%)
Apr 05, 2018 10.35 10.45 10.30 10.30 13,385 -0.10(-0.96%)
Apr 04, 2018 10.20 10.40 10.20 10.40 9,503 +0.10(+0.97%)
Apr 03, 2018 10.15 10.45 10.00 10.30 29,728 +0.25(+2.49%)
Apr 02, 2018 10.35 10.35 10.00 10.05 12,381 -0.30(-2.90%)
Mar 29, 2018 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 28, 2018 10.30 10.40 10.25 10.35 16,883 +0.10(+0.98%)
Mar 27, 2018 10.50 10.50 10.25 10.25 9,820 -0.15(-1.44%)
Mar 26, 2018 10.30 10.50 10.15 10.40 23,647 +0.15(+1.46%)
Mar 23, 2018 10.25 10.45 10.25 10.25 43,116 -0.05(-0.49%)
Mar 22, 2018 10.65 10.65 10.25 10.30 16,585 -0.60(-5.50%)
Mar 21, 2018 10.90 10.90 10.85 10.90 3,935 -0.10(-0.91%)
Mar 20, 2018 10.90 11.10 10.75 11.00 12,539 +0.30(+2.80%)
Mar 19, 2018 10.85 10.85 10.55 10.70 13,910 -0.15(-1.38%)
Mar 16, 2018 10.55 11.18 10.55 10.85 76,491 +0.25(+2.36%)
Mar 15, 2018 10.35 10.70 10.35 10.60 44,525 +0.10(+0.95%)
Mar 14, 2018 10.40 10.55 10.40 10.50 9,325 +0.10(+0.96%)
Mar 13, 2018 10.35 10.65 10.35 10.40 34,401 -0.10(-0.95%)
Mar 12, 2018 10.40 10.50 10.35 10.50 13,800 +0.05(+0.48%)
Mar 09, 2018 10.40 10.50 10.22 10.45 74,225 +0.20(+1.95%)
Mar 08, 2018 10.50 10.50 10.25 10.25 10,318 -0.15(-1.44%)
Mar 07, 2018 10.40 10.60 10.40 10.40 38,136 +0.00(+0.00%)
Mar 06, 2018 10.45 10.45 10.25 10.40 11,789 -0.05(-0.48%)
Mar 05, 2018 10.50 11.07 10.35 10.45 41,402 -0.05(-0.48%)
Mar 02, 2018 10.20 10.60 9.300 10.50 57,552 +0.25(+2.44%)
Mar 01, 2018 10.15 10.40 9.950 10.25 15,318 +0.05(+0.49%)
Feb 28, 2018 10.50 10.88 10.15 10.20 24,429 -0.15(-1.45%)
Feb 27, 2018 10.50 10.55 10.30 10.35 22,786 -0.30(-2.82%)
Feb 26, 2018 10.40 10.65 10.25 10.65 10,964 +0.25(+2.40%)
Feb 23, 2018 10.30 10.40 10.00 10.40 18,059 +0.15(+1.46%)
Feb 22, 2018 9.150 10.25 9.050 10.25 60,090 -0.10(-0.97%)
Feb 21, 2018 9.950 10.50 9.950 10.35 14,854 +0.30(+2.99%)
Feb 20, 2018 10.20 10.50 10.05 10.05 23,328 -0.25(-2.43%)
Feb 16, 2018 10.30 10.30 10.30 0 +0.20(+1.98%)
Feb 15, 2018 10.20 10.30 10.00 10.10 10,124 +0.05(+0.50%)
Feb 14, 2018 9.800 10.35 9.800 10.05 23,684 +0.05(+0.50%)
Feb 13, 2018 10.10 10.20 9.950 10.00 17,717 -0.25(-2.44%)
Feb 12, 2018 10.40 10.40 10.15 10.25 14,242 -0.10(-0.97%)
Feb 09, 2018 10.25 10.50 10.05 10.35 19,704 +0.25(+2.48%)
Feb 08, 2018 10.75 10.75 10.10 10.10 19,231 -0.50(-4.72%)
Feb 07, 2018 10.70 10.70 10.50 10.60 18,132 -0.10(-0.93%)
Feb 06, 2018 10.30 10.85 10.25 10.70 28,608 +0.00(+0.00%)
Feb 05, 2018 11.00 11.15 10.70 10.70 13,486 -0.35(-3.17%)
Feb 02, 2018 11.35 11.60 11.07 11.05 18,879 -0.40(-3.49%)
Feb 01, 2018 11.10 11.55 11.05 11.45 42,542 +0.40(+3.62%)
Jan 31, 2018 11.40 11.51 11.00 11.05 14,562 -0.35(-3.07%)
Jan 30, 2018 11.15 11.40 11.05 11.40 12,673 +0.15(+1.33%)
Jan 29, 2018 11.50 11.50 11.25 11.25 16,876 -0.35(-3.02%)
Jan 26, 2018 11.70 11.75 11.50 11.60 11,660 +0.05(+0.43%)
Jan 25, 2018 11.80 11.80 11.55 11.55 19,302 -0.05(-0.43%)
Jan 24, 2018 12.00 12.00 11.60 11.60 37,401 -0.30(-2.52%)
Jan 23, 2018 11.70 11.90 11.65 11.90 15,003 +0.10(+0.85%)
Jan 22, 2018 11.65 11.80 11.62 11.80 18,226 +0.05(+0.43%)
Jan 19, 2018 11.35 11.80 11.10 11.75 19,430 +0.35(+3.07%)
Jan 18, 2018 11.15 11.50 11.15 11.40 31,272 +0.00(+0.00%)
Jan 17, 2018 11.00 11.40 10.85 11.40 19,356 +0.50(+4.59%)
Jan 16, 2018 10.35 11.40 10.35 10.90 25,833 -0.25(-2.24%)
Jan 12, 2018 11.15 11.15 11.15 0 -0.05(-0.45%)
Jan 11, 2018 10.75 11.25 10.75 11.20 20,003 +0.40(+3.70%)
Jan 10, 2018 10.75 10.80 10.75 10.80 10,089 +0.00(+0.00%)
Jan 09, 2018 11.00 11.00 10.75 10.80 12,377 -0.20(-1.82%)
Jan 08, 2018 10.65 11.10 10.65 11.00 9,809 +0.30(+2.80%)
Jan 05, 2018 10.75 10.80 10.55 10.70 11,847 +0.00(+0.00%)
Jan 04, 2018 10.35 10.80 10.35 10.70 24,617 +0.40(+3.88%)
Jan 03, 2018 10.35 10.55 10.20 10.30 23,985 +0.00(+0.00%)
Jan 02, 2018 10.40 10.65 10.30 10.30 18,580 -0.05(-0.48%)
Dec 29, 2017 10.35 10.35 10.35 0 -0.05(-0.48%)
Dec 28, 2017 10.40 10.55 10.25 10.40 20,575 +0.05(+0.48%)
Dec 27, 2017 10.45 10.60 10.35 10.35 11,741 -0.05(-0.48%)
Dec 26, 2017 10.50 10.57 10.25 10.40 19,867 -0.15(-1.42%)
Dec 22, 2017 10.75 10.75 10.55 10.55 14,540 -0.25(-2.31%)
Dec 21, 2017 10.55 10.80 10.35 10.80 22,537 +0.20(+1.89%)
Dec 20, 2017 10.55 10.70 10.35 10.60 10,231 +0.10(+0.95%)
Dec 19, 2017 10.80 10.85 10.50 10.50 14,177 -0.45(-4.11%)
Dec 18, 2017 10.45 10.95 10.45 10.95 22,800 +0.55(+5.29%)
Dec 15, 2017 10.15 10.55 10.05 10.40 64,539 +0.25(+2.46%)
Dec 14, 2017 10.35 10.45 10.10 10.15 14,269 -0.15(-1.46%)
Dec 13, 2017 10.10 10.50 10.05 10.30 53,854 +0.25(+2.49%)
Dec 12, 2017 10.20 10.35 10.00 10.05 27,626 -0.10(-0.99%)
Dec 11, 2017 10.20 10.30 10.15 10.15 14,659 +0.10(+1.00%)
Dec 08, 2017 10.00 10.10 9.971 10.05 29,632 +0.00(+0.00%)
Dec 07, 2017 9.800 10.15 9.800 10.05 23,287 +0.25(+2.55%)
Dec 06, 2017 9.800 10.10 9.600 9.800 38,657 +0.00(+0.00%)
Dec 05, 2017 10.20 10.20 9.750 9.800 28,011 -0.40(-3.92%)
Dec 04, 2017 10.60 10.60 10.05 10.20 21,759 -0.25(-2.39%)
Dec 01, 2017 10.66 10.66 10.20 10.45 32,046 -0.35(-3.24%)
Nov 30, 2017 11.05 11.05 10.63 10.80 25,447 -0.20(-1.82%)
Nov 29, 2017 11.00 11.10 10.70 11.00 17,358 +0.10(+0.92%)
Nov 28, 2017 10.95 11.25 10.80 10.90 28,014 +0.05(+0.46%)
Nov 27, 2017 10.90 11.20 10.80 10.85 11,900 +0.10(+0.93%)
Nov 24, 2017 11.20 11.20 10.70 10.75 8,427 -0.30(-2.71%)
Nov 22, 2017 11.40 11.40 11.05 11.05 17,348 -0.35(-3.07%)
Nov 21, 2017 11.20 11.40 11.00 11.40 53,919 +0.25(+2.24%)
Nov 20, 2017 10.75 11.30 10.75 11.15 9,959 +0.40(+3.72%)
Nov 17, 2017 10.90 11.05 10.60 10.75 26,435 -0.25(-2.27%)
Nov 16, 2017 11.20 11.45 10.90 11.00 42,726 -0.10(-0.90%)
Nov 15, 2017 10.75 11.15 10.75 11.10 28,747 +0.20(+1.83%)
Nov 14, 2017 10.70 10.95 10.60 10.90 12,608 +0.00(+0.00%)
Nov 13, 2017 11.00 11.00 10.80 10.90 12,922 -0.25(-2.24%)
Nov 10, 2017 10.95 11.35 10.80 11.15 17,862 +0.20(+1.83%)
Nov 09, 2017 10.80 11.00 10.50 10.95 19,536 +0.10(+0.92%)
Nov 08, 2017 10.80 10.90 10.55 10.85 17,357 +0.00(+0.00%)
Nov 07, 2017 11.30 11.30 10.80 10.85 16,642 -0.45(-3.98%)
Nov 06, 2017 10.70 11.35 10.40 11.30 28,349 +0.25(+2.26%)
Nov 03, 2017 11.45 11.50 11.00 11.05 43,353 -0.60(-5.15%)
Nov 02, 2017 10.40 11.70 9.800 11.65 50,542 +0.65(+5.91%)
Nov 01, 2017 11.65 11.80 10.70 11.00 26,911 -0.55(-4.76%)
Oct 31, 2017 11.55 11.75 11.50 11.55 39,359 +0.05(+0.43%)
Oct 30, 2017 11.40 11.70 11.25 11.50 28,403 -0.25(-2.13%)
Oct 27, 2017 11.75 11.80 11.55 11.75 15,494 +0.10(+0.86%)
Oct 26, 2017 11.50 11.80 11.50 11.65 14,680 +0.20(+1.75%)
Oct 25, 2017 11.50 11.50 11.17 11.45 25,365 -0.30(-2.55%)
Oct 24, 2017 11.65 11.90 11.65 11.75 44,404 +0.25(+2.17%)
Oct 23, 2017 11.80 11.85 11.45 11.50 13,896 -0.25(-2.13%)
Oct 20, 2017 11.90 12.05 11.70 11.75 27,198 -0.10(-0.84%)
Oct 19, 2017 12.25 12.25 11.75 11.85 13,744 -0.50(-4.05%)
Oct 18, 2017 12.60 12.60 12.20 12.35 17,854 -0.10(-0.80%)
Oct 17, 2017 12.50 12.55 12.04 12.45 14,506 -0.10(-0.80%)
Oct 16, 2017 12.20 12.65 12.15 12.55 34,866 +0.45(+3.72%)
Oct 13, 2017 12.15 12.25 12.05 12.10 32,482 +0.05(+0.41%)
Oct 12, 2017 10.95 12.15 10.88 12.05 12,524 -0.05(-0.41%)
Oct 11, 2017 12.22 12.25 12.00 12.10 31,660 -0.10(-0.82%)
Oct 10, 2017 12.35 12.35 12.15 12.20 18,539 +0.00(+0.00%)
Oct 09, 2017 12.20 12.30 12.10 12.20 8,842 +0.00(+0.00%)
Oct 06, 2017 11.80 12.25 11.60 12.20 22,022 +0.45(+3.83%)
Oct 05, 2017 12.15 12.45 11.65 11.75 39,192 -0.45(-3.69%)
Oct 04, 2017 12.25 12.40 12.05 12.20 28,031 -0.05(-0.41%)
Oct 03, 2017 12.25 12.35 12.20 12.25 39,189 +0.10(+0.82%)
Oct 02, 2017 12.05 12.20 11.95 12.15 34,859 +0.20(+1.67%)
Sep 29, 2017 11.85 12.10 11.85 11.95 33,435 +0.05(+0.42%)
Sep 28, 2017 11.55 12.20 11.55 11.90 30,722 +0.00(+0.00%)
Sep 27, 2017 11.60 12.22 11.60 11.90 71,437 +0.30(+2.59%)
Sep 26, 2017 11.60 11.80 11.60 11.60 20,138 +0.10(+0.87%)
Sep 25, 2017 11.74 11.74 11.45 11.50 21,031 -0.20(-1.71%)
Sep 22, 2017 11.75 11.85 11.65 11.70 17,907 -0.10(-0.85%)
Sep 21, 2017 11.70 11.85 11.65 11.80 19,057 +0.05(+0.43%)
Sep 20, 2017 11.70 11.85 11.70 11.75 17,464 +0.00(+0.00%)
Sep 19, 2017 11.65 11.75 11.35 11.75 20,947 +0.05(+0.43%)
Sep 18, 2017 11.50 11.95 11.40 11.70 42,218 +0.20(+1.74%)
Sep 15, 2017 11.50 11.65 11.40 11.50 75,105 +0.10(+0.88%)
Sep 14, 2017 11.30 11.50 11.20 11.40 22,338 +0.00(+0.00%)
Sep 13, 2017 11.20 11.60 11.10 11.40 19,257 +0.20(+1.79%)
Sep 12, 2017 10.95 11.25 10.90 11.20 35,286 +0.20(+1.82%)
Sep 11, 2017 10.90 11.35 10.90 11.00 36,747 +0.05(+0.46%)
Sep 08, 2017 11.00 11.05 10.60 10.95 99,219 -0.15(-1.35%)
Sep 07, 2017 11.60 11.60 11.00 11.10 61,657 -0.60(-5.13%)
Sep 06, 2017 11.45 11.90 11.45 11.70 11,544 +0.07(+0.65%)
Sep 05, 2017 11.80 11.95 10.00 11.62 25,523 -0.28(-2.31%)
Sep 01, 2017 11.65 12.00 11.60 11.90 22,556 +0.10(+0.85%)
Aug 31, 2017 11.35 11.89 11.25 11.80 33,502 +0.50(+4.42%)
Aug 30, 2017 10.95 11.40 10.95 11.30 49,243 +0.30(+2.73%)
Aug 29, 2017 10.80 11.05 10.75 11.00 24,144 +0.15(+1.38%)
Aug 28, 2017 11.30 11.30 10.85 10.85 50,137 -0.35(-3.12%)
Aug 25, 2017 11.00 11.30 10.80 11.20 15,773 +0.20(+1.82%)
Aug 24, 2017 10.70 11.05 10.70 11.00 20,921 +0.30(+2.80%)
Aug 23, 2017 10.50 10.83 10.50 10.70 20,736 +0.05(+0.47%)
Aug 22, 2017 10.70 10.70 10.55 10.65 14,044 +0.00(+0.00%)
Aug 21, 2017 10.60 10.75 10.40 10.65 24,613 +0.00(+0.00%)
Aug 18, 2017 10.55 10.80 10.55 10.65 20,287 -0.10(-0.93%)
Aug 17, 2017 11.30 11.30 10.75 10.75 21,553 -0.65(-5.70%)
Aug 16, 2017 11.85 11.85 11.30 11.40 16,995 -0.40(-3.39%)
Aug 15, 2017 11.65 11.80 11.45 11.80 27,812 +0.20(+1.72%)
Aug 14, 2017 11.30 11.60 11.20 11.60 44,301 +0.40(+3.57%)
Aug 11, 2017 11.30 11.45 11.20 11.20 24,039 -0.05(-0.44%)
Aug 10, 2017 11.60 11.70 11.15 11.25 39,650 -0.35(-3.02%)
Aug 09, 2017 11.60 11.70 11.45 11.60 35,633 -0.25(-2.11%)
Aug 08, 2017 11.30 12.15 11.25 11.85 64,220 +0.45(+3.95%)
Aug 07, 2017 11.15 11.50 11.00 11.40 67,271 +0.25(+2.24%)
Aug 04, 2017 10.80 11.20 10.75 11.15 47,277 +0.30(+2.76%)
Aug 03, 2017 11.15 11.15 10.75 10.85 42,896 -0.25(-2.25%)
Aug 02, 2017 11.20 11.20 10.70 11.10 66,089 +0.30(+2.78%)
Aug 01, 2017 10.95 10.95 10.55 10.80 122,737 -0.10(-0.92%)
Jul 31, 2017 11.00 11.10 10.80 10.90 29,824 -0.10(-0.91%)
Jul 28, 2017 11.10 11.25 10.50 11.00 66,150 -0.25(-2.22%)
Jul 27, 2017 10.25 11.35 10.25 11.25 148,734 +1.05(+10.29%)
Jul 26, 2017 10.25 10.30 10.10 10.20 15,840 -0.05(-0.49%)
Jul 25, 2017 10.10 10.38 10.05 10.25 35,046 +0.20(+1.99%)
Jul 24, 2017 10.10 10.35 10.00 10.05 86,199 -0.10(-0.99%)
Jul 21, 2017 10.20 10.50 10.10 10.15 98,055 +0.10(+1.00%)
Jul 20, 2017 10.05 10.20 9.950 10.05 97,060 -0.05(-0.50%)
Jul 19, 2017 10.10 10.20 9.900 10.10 57,484 -0.05(-0.49%)
Jul 18, 2017 10.10 10.15 9.850 10.15 149,370 +0.05(+0.50%)
Jul 17, 2017 9.700 10.25 9.650 10.10 392,596 +0.35(+3.59%)
Jul 14, 2017 9.450 9.900 9.450 9.750 240,511 +0.20(+2.09%)
Jul 13, 2017 9.650 9.800 9.500 9.550 21,956 -0.15(-1.55%)
Jul 12, 2017 9.550 9.800 9.400 9.700 58,257 +0.25(+2.65%)
Jul 11, 2017 9.450 9.650 9.150 9.450 21,485 +0.05(+0.53%)
Jul 10, 2017 9.300 9.600 9.200 9.400 41,936 +0.00(+0.00%)
Jul 07, 2017 9.400 9.400 9.250 9.400 7,800 +0.15(+1.62%)
Jul 06, 2017 9.250 9.400 9.100 9.250 16,633 -0.05(-0.54%)
Jul 05, 2017 9.500 9.500 9.300 9.300 12,070 -0.25(-2.62%)
Jul 03, 2017 9.500 9.650 9.450 9.550 4,200 +0.05(+0.53%)
Jun 30, 2017 9.450 9.650 9.400 9.500 40,209 +0.05(+0.53%)
Jun 29, 2017 9.850 9.850 9.350 9.450 14,535 -0.40(-4.06%)
Jun 28, 2017 9.700 9.900 9.700 9.850 75,879 +0.15(+1.55%)
Jun 27, 2017 9.650 9.700 9.450 9.700 94,185 +0.05(+0.52%)
Jun 26, 2017 9.350 9.700 9.350 9.650 46,190 +0.30(+3.21%)
Jun 23, 2017 9.200 9.500 9.150 9.350 91,382 +0.15(+1.63%)
Jun 22, 2017 9.150 9.300 9.136 9.200 25,081 +0.00(+0.00%)
Jun 21, 2017 9.350 9.400 9.200 9.200 31,298 -0.15(-1.60%)
Jun 20, 2017 9.400 9.650 9.300 9.350 30,721 -0.10(-1.06%)
Jun 19, 2017 9.400 9.550 9.300 9.450 32,802 +0.10(+1.07%)
Jun 16, 2017 9.600 9.750 9.350 9.350 97,884 -0.35(-3.61%)
Jun 15, 2017 9.450 9.825 9.450 9.700 40,306 +0.15(+1.57%)
Jun 14, 2017 9.500 9.650 9.450 9.550 38,816 -0.05(-0.52%)
Jun 13, 2017 9.550 9.690 9.450 9.600 63,721 +0.05(+0.52%)
Jun 12, 2017 9.800 9.800 9.450 9.550 130,298 -0.25(-2.55%)
Jun 09, 2017 9.850 9.900 9.550 9.800 40,041 +0.00(+0.00%)
Jun 08, 2017 9.450 9.950 9.400 9.800 27,039 +0.30(+3.16%)
Jun 07, 2017 9.500 9.800 9.450 9.500 38,286 +0.00(+0.00%)
Jun 06, 2017 9.350 9.600 9.300 9.500 68,915 +0.10(+1.06%)
Jun 05, 2017 9.800 9.850 9.400 9.400 36,230 -0.35(-3.59%)
Jun 02, 2017 9.900 10.20 9.700 9.750 53,046 -0.05(-0.51%)
Jun 01, 2017 9.450 9.900 9.250 9.800 51,901 +0.35(+3.70%)
May 31, 2017 9.400 9.700 9.050 9.450 39,880 +0.10(+1.07%)
May 30, 2017 8.850 9.450 8.850 9.350 69,595 +0.45(+5.06%)
May 26, 2017 8.850 9.000 8.850 8.900 51,021 -0.05(-0.56%)
May 25, 2017 9.200 9.200 8.850 8.950 44,367 -0.25(-2.72%)
May 24, 2017 9.050 9.200 9.000 9.200 40,038 +0.15(+1.66%)
May 23, 2017 8.950 9.050 8.950 9.050 49,361 +0.10(+1.12%)
May 22, 2017 8.950 9.050 8.825 8.950 26,645 +0.00(+0.00%)
May 19, 2017 9.200 9.250 8.900 8.950 49,845 -0.30(-3.24%)
May 18, 2017 9.350 9.375 9.050 9.250 44,664 -0.20(-2.12%)
May 17, 2017 9.850 9.950 9.350 9.450 74,881 -0.50(-5.03%)
May 16, 2017 9.950 10.05 9.900 9.950 119,283 -0.05(-0.50%)
May 15, 2017 9.750 10.10 9.600 10.00 237,467 +0.35(+3.63%)
May 12, 2017 9.600 9.800 9.250 9.650 72,865 -0.10(-1.03%)
May 11, 2017 9.550 9.900 9.200 9.750 192,126 +0.20(+2.09%)
May 10, 2017 9.100 9.700 8.950 9.550 166,198 +0.45(+4.95%)
May 09, 2017 7.650 9.150 7.650 9.100 190,131 +1.00(+12.35%)
May 08, 2017 7.950 8.100 7.950 8.100 51,719 +0.10(+1.25%)
May 05, 2017 8.100 8.100 7.950 8.000 46,023 -0.05(-0.62%)
May 04, 2017 8.050 8.250 8.000 8.050 90,039 +0.00(+0.00%)
May 03, 2017 8.000 8.100 7.800 8.050 83,685 +0.00(+0.00%)
May 02, 2017 8.100 8.175 8.000 8.050 89,295 +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.