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 +0.010 (+0.20%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 4, 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, 2020 9.670 9.730 9.030 9.280 52,105 -0.61(-6.17%)
Apr 29, 2020 9.280 10.16 9.130 9.890 77,469 +0.75(+8.21%)
Apr 28, 2020 9.170 9.240 8.879 9.140 49,733 +0.21(+2.35%)
Apr 27, 2020 8.910 9.040 8.820 8.930 51,995 +0.11(+1.25%)
Apr 24, 2020 8.350 8.850 8.300 8.820 126,400 +0.47(+5.63%)
Apr 23, 2020 8.180 8.562 8.180 8.350 32,525 +0.15(+1.83%)
Apr 22, 2020 8.320 8.330 8.130 8.200 20,219 +0.13(+1.61%)
Apr 21, 2020 8.350 8.350 7.950 8.070 99,134 -0.34(-4.04%)
Apr 20, 2020 8.640 8.697 8.155 8.410 34,831 -0.18(-2.10%)
Apr 17, 2020 8.780 8.970 8.380 8.590 43,200 -0.05(-0.58%)
Apr 16, 2020 8.880 8.920 8.340 8.640 66,774 -0.28(-3.14%)
Apr 15, 2020 8.630 9.050 8.500 8.920 114,339 -0.12(-1.33%)
Apr 14, 2020 8.630 9.230 8.630 9.040 88,462 +0.23(+2.61%)
Apr 13, 2020 9.040 9.170 8.705 8.810 34,415 -0.37(-4.03%)
Apr 09, 2020 9.140 9.250 8.880 9.180 92,800 +0.01(+0.11%)
Apr 08, 2020 8.890 9.300 8.740 9.170 59,510 +0.45(+5.16%)
Apr 07, 2020 8.280 8.810 8.175 8.720 111,551 +0.27(+3.20%)
Apr 06, 2020 8.700 8.880 8.300 8.450 65,586 -0.05(-0.59%)
Apr 03, 2020 8.840 9.460 8.249 8.500 47,400 -0.35(-3.95%)
Apr 02, 2020 8.530 8.995 8.000 8.850 105,039 +0.14(+1.61%)
Apr 01, 2020 9.040 9.250 8.580 8.710 77,165 -0.72(-7.64%)
Mar 31, 2020 8.990 9.430 8.860 9.430 139,359 -0.03(-0.32%)
Mar 30, 2020 9.120 9.460 8.480 9.460 77,064 +0.46(+5.11%)
Mar 27, 2020 8.910 9.250 8.535 9.000 55,300 -0.30(-3.23%)
Mar 26, 2020 9.310 9.460 8.950 9.300 56,791 -0.09(-0.96%)
Mar 25, 2020 9.260 9.610 8.810 9.390 53,389 -0.23(-2.39%)
Mar 24, 2020 9.940 9.950 8.440 9.620 300,824 +0.28(+3.00%)
Mar 23, 2020 8.640 9.460 8.041 9.340 84,914 +0.59(+6.74%)
Mar 20, 2020 8.720 9.000 8.510 8.750 83,000 -0.03(-0.34%)
Mar 19, 2020 7.180 8.780 7.130 8.780 70,201 +1.64(+22.97%)
Mar 18, 2020 8.050 8.050 7.010 7.140 75,553 -1.19(-14.29%)
Mar 17, 2020 6.810 8.330 6.810 8.330 70,501 +1.64(+24.51%)
Mar 16, 2020 7.530 8.080 6.360 6.690 40,775 -1.56(-18.91%)
Mar 13, 2020 8.290 8.350 7.710 8.250 46,800 +0.26(+3.25%)
Mar 12, 2020 8.340 8.460 7.905 7.990 66,388 -0.65(-7.52%)
Mar 11, 2020 8.980 9.130 8.570 8.640 41,598 -0.55(-5.98%)
Mar 10, 2020 9.330 9.480 8.800 9.190 38,933 -0.12(-1.29%)
Mar 09, 2020 9.430 9.710 9.020 9.310 40,245 -0.50(-5.10%)
Mar 06, 2020 9.870 10.07 9.450 9.810 59,400 -0.28(-2.78%)
Mar 05, 2020 9.680 10.14 9.620 10.09 46,682 +0.21(+2.13%)
Mar 04, 2020 9.660 9.890 9.550 9.880 25,333 +0.25(+2.60%)
Mar 03, 2020 10.00 10.07 9.510 9.630 42,302 -0.49(-4.84%)
Mar 02, 2020 10.60 10.60 9.950 10.12 36,913 -0.30(-2.88%)
Feb 28, 2020 10.08 10.54 9.900 10.42 72,600 +0.66(+6.76%)
Feb 27, 2020 10.62 10.71 9.760 9.760 35,788 -1.05(-9.71%)
Feb 26, 2020 10.85 10.90 10.67 10.81 27,469 +0.07(+0.65%)
Feb 25, 2020 10.88 10.92 10.66 10.74 31,326 -0.22(-2.01%)
Feb 24, 2020 10.78 11.00 10.78 10.96 20,443 -0.18(-1.62%)
Feb 21, 2020 11.19 11.24 11.04 11.14 29,400 -0.01(-0.09%)
Feb 20, 2020 11.01 11.21 11.01 11.15 21,537 +0.10(+0.90%)
Feb 19, 2020 11.06 11.17 10.85 11.05 53,798 -0.09(-0.81%)
Feb 18, 2020 10.95 11.20 10.95 11.14 15,159 +0.06(+0.54%)
Feb 14, 2020 11.21 11.25 11.02 11.08 25,600 -0.20(-1.77%)
Feb 13, 2020 10.87 11.28 10.87 11.28 21,806 +0.06(+0.53%)
Feb 12, 2020 11.31 11.33 11.12 11.22 14,669 +0.00(+0.00%)
Feb 11, 2020 11.18 11.29 11.00 11.22 25,958 +0.11(+0.99%)
Feb 10, 2020 10.96 11.18 10.96 11.11 9,056 +0.06(+0.54%)
Feb 07, 2020 10.76 11.09 10.76 11.05 25,500 +0.19(+1.75%)
Feb 06, 2020 11.03 11.04 10.80 10.86 14,793 -0.15(-1.36%)
Feb 05, 2020 10.31 11.11 10.31 11.01 63,864 +0.82(+8.05%)
Feb 04, 2020 10.14 10.47 10.14 10.19 14,342 +0.03(+0.30%)
Feb 03, 2020 10.26 10.38 10.10 10.16 33,526 -0.13(-1.26%)
Jan 31, 2020 10.88 10.88 10.27 10.29 33,800 -0.66(-6.03%)
Jan 30, 2020 10.99 11.03 10.86 10.95 22,259 -0.01(-0.09%)
Jan 29, 2020 11.00 11.04 10.79 10.96 21,477 -0.08(-0.72%)
Jan 28, 2020 10.86 11.07 10.75 11.04 26,804 +0.16(+1.47%)
Jan 27, 2020 11.15 11.22 10.85 10.88 27,011 -0.33(-2.94%)
Jan 24, 2020 11.15 11.23 11.12 11.21 43,000 +0.08(+0.72%)
Jan 23, 2020 11.07 11.23 10.92 11.13 46,309 +0.08(+0.72%)
Jan 22, 2020 11.29 11.34 10.69 11.05 66,319 -0.13(-1.16%)
Jan 21, 2020 11.02 11.18 10.87 11.18 56,341 +0.27(+2.47%)
Jan 17, 2020 10.92 10.99 10.77 10.91 95,200 +0.08(+0.74%)
Jan 16, 2020 10.98 11.06 10.79 10.83 26,748 -0.09(-0.82%)
Jan 15, 2020 11.03 11.19 10.83 10.92 25,096 -0.03(-0.27%)
Jan 14, 2020 10.80 11.14 10.73 10.95 28,344 +0.09(+0.83%)
Jan 13, 2020 10.97 11.07 10.72 10.86 24,332 -0.15(-1.36%)
Jan 10, 2020 11.02 11.15 10.92 11.01 38,600 -0.06(-0.54%)
Jan 09, 2020 11.01 11.08 10.97 11.07 15,897 +0.04(+0.36%)
Jan 08, 2020 11.08 11.13 10.90 11.03 41,501 +0.01(+0.09%)
Jan 07, 2020 10.93 11.10 10.93 11.02 21,365 +0.03(+0.27%)
Jan 06, 2020 10.79 11.06 10.79 10.99 21,138 +0.05(+0.46%)
Jan 03, 2020 10.98 11.13 10.79 10.94 44,000 -0.19(-1.71%)
Jan 02, 2020 11.20 11.36 11.02 11.13 17,681 +0.00(+0.00%)
Dec 31, 2019 11.01 11.16 11.01 11.13 22,400 +0.07(+0.63%)
Dec 30, 2019 11.11 11.16 11.05 11.06 11,638 -0.12(-1.07%)
Dec 27, 2019 11.31 11.31 11.07 11.18 19,300 -0.14(-1.24%)
Dec 26, 2019 11.33 11.45 11.28 11.32 16,217 -0.18(-1.57%)
Dec 24, 2019 11.34 11.50 11.34 11.50 14,100 +0.09(+0.79%)
Dec 23, 2019 11.50 11.58 11.31 11.41 21,731 -0.03(-0.26%)
Dec 20, 2019 11.26 11.49 11.26 11.44 104,100 +0.19(+1.69%)
Dec 19, 2019 11.09 11.34 11.05 11.25 110,638 +0.10(+0.90%)
Dec 18, 2019 11.24 11.24 11.10 11.15 16,377 -0.01(-0.09%)
Dec 17, 2019 11.31 11.43 11.12 11.16 27,221 -0.09(-0.80%)
Dec 16, 2019 11.32 11.44 11.20 11.25 15,672 -0.13(-1.14%)
Dec 13, 2019 11.25 11.54 11.21 11.38 38,400 -0.01(-0.09%)
Dec 12, 2019 11.35 11.64 11.35 11.39 33,607 +0.01(+0.09%)
Dec 11, 2019 11.39 11.39 11.16 11.38 26,562 +0.02(+0.18%)
Dec 10, 2019 11.19 11.46 11.19 11.36 28,368 +0.13(+1.16%)
Dec 09, 2019 11.50 11.50 11.18 11.23 23,119 -0.29(-2.52%)
Dec 06, 2019 11.25 11.60 11.21 11.52 52,000 +0.28(+2.49%)
Dec 05, 2019 11.31 11.40 11.15 11.24 17,077 -0.11(-0.97%)
Dec 04, 2019 11.26 11.49 11.18 11.35 36,799 +0.10(+0.89%)
Dec 03, 2019 11.37 11.41 11.10 11.25 35,225 -0.21(-1.83%)
Dec 02, 2019 11.44 11.50 11.26 11.46 35,183 +0.01(+0.09%)
Nov 29, 2019 11.44 11.64 11.44 11.45 18,500 -0.09(-0.78%)
Nov 27, 2019 11.40 11.60 11.26 11.54 57,900 +0.04(+0.35%)
Nov 26, 2019 11.24 11.51 11.24 11.50 63,492 +0.32(+2.86%)
Nov 25, 2019 11.02 11.24 10.96 11.18 153,302 +0.18(+1.64%)
Nov 22, 2019 11.00 11.04 10.92 11.00 39,600 +0.04(+0.36%)
Nov 21, 2019 10.98 11.14 10.86 10.96 74,353 +0.06(+0.55%)
Nov 20, 2019 10.91 11.19 10.82 10.90 119,362 -0.06(-0.55%)
Nov 19, 2019 10.92 11.07 10.83 10.96 32,078 +0.05(+0.46%)
Nov 18, 2019 10.97 11.00 10.77 10.91 51,650 +0.02(+0.18%)
Nov 15, 2019 10.84 11.07 10.83 10.89 68,700 +0.14(+1.30%)
Nov 14, 2019 10.51 10.76 10.38 10.75 73,629 +0.30(+2.87%)
Nov 13, 2019 10.11 10.57 10.11 10.45 26,808 +0.23(+2.25%)
Nov 12, 2019 9.950 10.26 9.950 10.22 16,523 +0.23(+2.30%)
Nov 11, 2019 9.910 10.10 9.830 9.990 19,290 +0.08(+0.81%)
Nov 08, 2019 9.990 10.04 9.850 9.910 11,900 -0.01(-0.10%)
Nov 07, 2019 10.11 10.11 9.830 9.920 20,801 -0.08(-0.80%)
Nov 06, 2019 9.980 10.07 9.915 10.00 6,638 -0.12(-1.19%)
Nov 05, 2019 10.15 10.22 10.01 10.12 12,919 +0.02(+0.20%)
Nov 04, 2019 10.08 10.12 9.610 10.10 31,830 +0.00(+0.00%)
Nov 01, 2019 10.18 10.28 9.950 10.10 42,300 -0.12(-1.17%)
Oct 31, 2019 10.01 10.44 9.950 10.22 55,990 +0.14(+1.39%)
Oct 30, 2019 10.19 10.19 9.810 10.08 10,725 -0.18(-1.75%)
Oct 29, 2019 10.14 10.33 9.770 10.26 44,909 +0.04(+0.39%)
Oct 28, 2019 10.00 10.44 10.00 10.22 14,792 +0.31(+3.13%)
Oct 25, 2019 9.830 9.990 9.830 9.910 11,200 +0.11(+1.12%)
Oct 24, 2019 9.970 9.970 9.740 9.800 12,086 -0.11(-1.11%)
Oct 23, 2019 10.06 10.06 9.820 9.910 12,514 -0.08(-0.80%)
Oct 22, 2019 10.17 10.19 9.965 9.990 11,739 -0.23(-2.25%)
Oct 21, 2019 9.960 10.30 9.960 10.22 23,763 +0.23(+2.30%)
Oct 18, 2019 10.02 10.08 9.670 9.990 25,200 -0.17(-1.67%)
Oct 17, 2019 10.08 10.33 10.04 10.16 21,495 +0.04(+0.40%)
Oct 16, 2019 9.950 10.38 9.870 10.12 20,365 +0.12(+1.20%)
Oct 15, 2019 10.02 10.19 9.790 10.00 22,760 +0.03(+0.30%)
Oct 14, 2019 9.770 9.995 9.675 9.970 29,493 +0.16(+1.63%)
Oct 11, 2019 9.970 10.24 9.780 9.810 44,100 -0.12(-1.21%)
Oct 10, 2019 10.00 10.02 9.867 9.930 13,324 +0.02(+0.20%)
Oct 09, 2019 9.950 10.06 9.370 9.910 19,239 -0.03(-0.30%)
Oct 08, 2019 9.780 9.980 9.780 9.940 29,706 +0.12(+1.22%)
Oct 07, 2019 9.950 10.06 9.370 9.820 39,721 -0.08(-0.81%)
Oct 04, 2019 9.460 9.980 9.450 9.900 58,100 +0.47(+4.98%)
Oct 03, 2019 9.720 9.860 9.370 9.430 67,488 -0.38(-3.87%)
Oct 02, 2019 9.880 9.990 9.560 9.810 50,415 -0.18(-1.80%)
Oct 01, 2019 10.75 10.90 9.910 9.990 45,797 -0.66(-6.20%)
Sep 30, 2019 10.86 11.10 10.64 10.65 35,762 -0.19(-1.75%)
Sep 27, 2019 10.90 10.98 10.78 10.84 17,400 +0.04(+0.37%)
Sep 26, 2019 10.83 10.92 10.73 10.80 25,465 -0.11(-1.01%)
Sep 25, 2019 10.70 11.00 10.24 10.91 16,083 +0.31(+2.92%)
Sep 24, 2019 10.77 10.78 10.52 10.60 21,123 -0.08(-0.75%)
Sep 23, 2019 10.71 10.75 10.44 10.68 27,992 +0.06(+0.56%)
Sep 20, 2019 10.29 10.62 10.00 10.62 115,400 +0.31(+3.01%)
Sep 19, 2019 10.36 10.50 10.22 10.31 20,332 -0.03(-0.29%)
Sep 18, 2019 10.35 10.48 9.970 10.34 29,997 +0.09(+0.88%)
Sep 17, 2019 9.980 10.45 9.820 10.25 30,643 +0.17(+1.69%)
Sep 16, 2019 10.25 10.36 10.04 10.08 31,932 -0.35(-3.36%)
Sep 13, 2019 10.35 10.59 9.980 10.43 34,700 +0.17(+1.66%)
Sep 12, 2019 10.36 10.36 10.02 10.26 23,231 -0.04(-0.39%)
Sep 11, 2019 9.820 10.34 9.610 10.30 37,154 +0.56(+5.75%)
Sep 10, 2019 9.360 9.810 9.360 9.740 13,158 +0.15(+1.56%)
Sep 09, 2019 9.440 9.810 9.330 9.590 23,918 +0.11(+1.16%)
Sep 06, 2019 9.630 9.630 9.370 9.480 10,000 -0.14(-1.46%)
Sep 05, 2019 9.280 9.680 8.806 9.620 16,180 +0.36(+3.89%)
Sep 04, 2019 9.250 9.493 9.200 9.260 9,909 +0.02(+0.22%)
Sep 03, 2019 9.190 9.347 9.090 9.240 24,227 -0.06(-0.65%)
Aug 30, 2019 9.290 9.400 9.250 9.300 10,800 +0.05(+0.54%)
Aug 29, 2019 9.210 9.590 9.160 9.250 22,188 +0.16(+1.76%)
Aug 28, 2019 9.240 9.450 9.050 9.090 13,260 -0.12(-1.30%)
Aug 27, 2019 9.700 10.00 9.200 9.210 26,721 -0.49(-5.05%)
Aug 26, 2019 9.330 9.700 9.125 9.700 15,095 +0.45(+4.86%)
Aug 23, 2019 9.010 9.349 8.970 9.250 79,400 +0.23(+2.55%)
Aug 22, 2019 9.145 9.220 8.855 9.020 64,496 -0.03(-0.33%)
Aug 21, 2019 8.930 9.240 8.890 9.050 59,131 +0.15(+1.69%)
Aug 20, 2019 9.010 9.140 8.860 8.900 23,172 -0.12(-1.33%)
Aug 19, 2019 8.930 9.060 8.640 9.020 94,323 +0.15(+1.69%)
Aug 16, 2019 8.920 9.080 8.760 8.870 25,300 -0.07(-0.78%)
Aug 15, 2019 8.880 9.050 8.735 8.940 59,522 +0.10(+1.13%)
Aug 14, 2019 8.960 8.980 8.740 8.840 47,000 -0.15(-1.67%)
Aug 13, 2019 8.900 9.368 8.900 8.990 31,035 -0.04(-0.44%)
Aug 12, 2019 8.980 9.295 8.900 9.030 27,225 +0.01(+0.11%)
Aug 09, 2019 9.270 9.680 9.010 9.020 14,100 -0.31(-3.32%)
Aug 08, 2019 9.580 9.600 9.210 9.330 28,494 +0.03(+0.32%)
Aug 07, 2019 9.290 9.620 9.090 9.300 21,414 -0.12(-1.27%)
Aug 06, 2019 9.300 10.01 9.300 9.420 14,671 +0.09(+0.96%)
Aug 05, 2019 9.530 9.540 9.300 9.330 26,992 -0.49(-4.99%)
Aug 02, 2019 9.280 9.900 9.270 9.820 19,200 -0.28(-2.77%)
Aug 01, 2019 10.11 10.42 10.10 10.10 23,363 +0.00(+0.00%)
Jul 31, 2019 10.09 10.41 10.09 10.10 36,051 -0.01(-0.10%)
Jul 30, 2019 10.12 10.37 10.11 10.11 26,678 -0.09(-0.88%)
Jul 29, 2019 10.30 10.47 10.16 10.20 51,117 -0.02(-0.20%)
Jul 26, 2019 10.14 10.41 10.08 10.22 18,100 +0.02(+0.20%)
Jul 25, 2019 10.71 10.71 10.11 10.20 25,735 -0.36(-3.41%)
Jul 24, 2019 10.42 10.66 10.41 10.56 24,232 +0.18(+1.73%)
Jul 23, 2019 10.36 10.44 10.19 10.38 23,292 +0.08(+0.78%)
Jul 22, 2019 10.25 10.38 10.20 10.30 42,717 +0.06(+0.59%)
Jul 19, 2019 10.16 10.35 10.16 10.24 23,800 +0.01(+0.10%)
Jul 18, 2019 10.39 10.50 10.08 10.23 19,538 -0.20(-1.92%)
Jul 17, 2019 10.51 10.57 10.43 10.43 4,454 -0.15(-1.42%)
Jul 16, 2019 10.51 10.63 10.40 10.58 16,469 +0.13(+1.24%)
Jul 15, 2019 10.35 10.53 10.34 10.45 21,579 +0.06(+0.58%)
Jul 12, 2019 10.22 10.45 10.20 10.39 26,300 +0.29(+2.87%)
Jul 11, 2019 10.09 10.12 10.02 10.10 13,162 +0.00(+0.00%)
Jul 10, 2019 10.27 10.47 10.02 10.10 16,514 -0.10(-0.98%)
Jul 09, 2019 10.59 10.60 10.18 10.20 20,858 -0.44(-4.14%)
Jul 08, 2019 10.85 10.85 10.56 10.64 12,933 -0.16(-1.48%)
Jul 05, 2019 10.63 10.89 10.63 10.80 11,200 -0.01(-0.14%)
Jul 03, 2019 10.71 10.85 10.57 10.81 6,300 +0.25(+2.41%)
Jul 02, 2019 10.56 10.65 10.53 10.56 20,362 -0.04(-0.38%)
Jul 01, 2019 10.84 10.84 10.51 10.60 67,811 -0.27(-2.48%)
Jun 28, 2019 10.33 10.92 10.18 10.87 146,900 +0.54(+5.23%)
Jun 27, 2019 10.29 10.48 10.16 10.33 22,083 -0.02(-0.19%)
Jun 26, 2019 10.30 10.41 10.20 10.35 40,736 +0.06(+0.58%)
Jun 25, 2019 10.12 10.40 9.850 10.29 47,539 +0.23(+2.29%)
Jun 24, 2019 10.38 10.55 10.02 10.06 18,807 -0.34(-3.27%)
Jun 21, 2019 10.06 10.41 10.06 10.40 37,400 +0.27(+2.67%)
Jun 20, 2019 10.24 10.30 10.11 10.13 19,594 -0.10(-0.98%)
Jun 19, 2019 10.20 10.30 10.17 10.23 31,480 -0.03(-0.29%)
Jun 18, 2019 10.06 10.30 10.06 10.26 37,880 +0.26(+2.60%)
Jun 17, 2019 9.930 10.08 9.910 10.00 13,825 +0.12(+1.21%)
Jun 14, 2019 9.780 10.11 9.710 9.880 27,100 +0.05(+0.51%)
Jun 13, 2019 9.610 9.890 9.350 9.830 38,024 +0.29(+3.04%)
Jun 12, 2019 9.470 9.600 9.450 9.540 6,248 +0.04(+0.42%)
Jun 11, 2019 9.420 9.600 9.420 9.500 11,865 +0.04(+0.42%)
Jun 10, 2019 9.510 9.520 9.170 9.460 43,825 -0.08(-0.84%)
Jun 07, 2019 9.570 9.620 9.410 9.540 19,000 +0.02(+0.21%)
Jun 06, 2019 9.330 9.580 9.330 9.520 18,789 +0.19(+2.04%)
Jun 05, 2019 9.250 9.360 9.180 9.330 18,777 +0.03(+0.32%)
Jun 04, 2019 9.390 9.410 9.160 9.300 12,839 +0.03(+0.32%)
Jun 03, 2019 9.230 9.450 9.140 9.270 29,946 -0.02(-0.22%)
May 31, 2019 9.100 9.380 9.089 9.290 85,900 +0.08(+0.87%)
May 30, 2019 9.320 9.363 9.135 9.210 17,631 -0.06(-0.65%)
May 29, 2019 9.410 9.640 9.230 9.270 21,954 -0.21(-2.22%)
May 28, 2019 9.660 9.670 9.350 9.480 57,348 -0.19(-1.96%)
May 24, 2019 9.740 9.800 9.610 9.670 13,600 -0.04(-0.41%)
May 23, 2019 10.05 10.05 9.710 9.710 20,452 -0.42(-4.15%)
May 22, 2019 10.18 10.27 10.00 10.13 21,380 -0.18(-1.75%)
May 21, 2019 9.980 10.37 9.980 10.31 23,738 +0.33(+3.31%)
May 20, 2019 9.920 10.08 9.900 9.980 27,000 +0.07(+0.71%)
May 17, 2019 9.850 9.950 9.740 9.910 62,600 +0.01(+0.10%)
May 16, 2019 10.02 10.02 9.900 9.900 22,461 -0.06(-0.60%)
May 15, 2019 10.00 10.03 9.900 9.960 13,718 -0.06(-0.60%)
May 14, 2019 9.860 10.06 9.764 10.02 26,829 +0.26(+2.66%)
May 13, 2019 9.350 9.811 9.350 9.760 51,483 +0.38(+4.05%)
May 10, 2019 9.470 9.470 9.219 9.380 15,000 -0.12(-1.26%)
May 09, 2019 9.650 9.717 9.480 9.500 10,963 -0.13(-1.35%)
May 08, 2019 9.510 9.690 9.510 9.630 9,916 +0.08(+0.84%)
May 07, 2019 9.820 9.820 9.470 9.550 20,751 -0.37(-3.73%)
May 06, 2019 9.800 9.970 9.800 9.920 11,529 -0.07(-0.70%)
May 03, 2019 9.630 10.04 9.630 9.990 17,100 +0.41(+4.28%)
May 02, 2019 9.510 9.740 9.510 9.580 11,915 -0.17(-1.74%)
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.