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 29, 2022 8.180 8.270 7.880 7.970 73,527 -0.21(-2.57%)
Apr 28, 2022 8.110 8.200 7.860 8.180 89,939 +0.09(+1.11%)
Apr 27, 2022 8.190 8.190 8.008 8.090 91,109 -0.11(-1.34%)
Apr 26, 2022 8.200 8.480 8.095 8.200 100,040 -0.10(-1.20%)
Apr 25, 2022 8.090 8.320 8.090 8.300 86,455 +0.17(+2.09%)
Apr 22, 2022 8.400 8.510 8.090 8.130 72,098 -0.33(-3.90%)
Apr 21, 2022 8.530 8.600 8.430 8.460 74,630 -0.05(-0.59%)
Apr 20, 2022 8.780 8.780 8.470 8.510 60,267 -0.15(-1.73%)
Apr 19, 2022 8.550 8.780 8.480 8.660 65,818 +0.14(+1.64%)
Apr 18, 2022 8.500 8.800 8.460 8.520 92,062 -0.05(-0.58%)
Apr 14, 2022 8.840 8.905 8.510 8.570 86,824 -0.23(-2.61%)
Apr 13, 2022 8.850 8.960 8.740 8.800 43,339 -0.07(-0.79%)
Apr 12, 2022 8.970 9.000 8.760 8.870 104,319 -0.09(-1.00%)
Apr 11, 2022 8.760 9.040 8.710 8.960 88,121 +0.19(+2.17%)
Apr 08, 2022 8.800 8.890 8.750 8.770 39,863 -0.08(-0.90%)
Apr 07, 2022 9.040 9.060 8.730 8.850 62,973 -0.16(-1.72%)
Apr 06, 2022 9.010 9.120 8.880 9.005 36,776 -0.11(-1.26%)
Apr 05, 2022 9.360 9.360 9.080 9.120 97,942 -0.23(-2.46%)
Apr 04, 2022 9.380 9.380 9.030 9.350 65,995 -0.04(-0.43%)
Apr 01, 2022 9.200 9.460 9.010 9.390 161,126 +0.29(+3.19%)
Mar 31, 2022 9.250 9.260 9.065 9.100 56,654 -0.18(-1.94%)
Mar 30, 2022 10.02 10.15 9.240 9.280 73,684 -0.74(-7.39%)
Mar 29, 2022 9.820 10.12 9.780 10.02 126,311 +0.22(+2.24%)
Mar 28, 2022 9.540 9.840 9.420 9.800 89,789 +0.20(+2.08%)
Mar 25, 2022 9.370 9.783 9.220 9.600 83,190 +0.26(+2.78%)
Mar 24, 2022 8.950 9.410 8.950 9.340 76,120 +0.34(+3.78%)
Mar 23, 2022 9.070 9.132 8.890 9.000 57,697 -0.14(-1.53%)
Mar 22, 2022 9.020 9.210 8.917 9.140 83,418 +0.20(+2.24%)
Mar 21, 2022 8.550 8.970 8.530 8.940 317,248 +0.35(+4.07%)
Mar 18, 2022 9.000 9.100 8.560 8.590 127,762 -0.41(-4.56%)
Mar 17, 2022 9.020 9.100 8.900 9.000 89,606 +0.06(+0.67%)
Mar 16, 2022 9.030 9.170 8.775 8.940 309,767 -0.06(-0.67%)
Mar 15, 2022 9.140 9.210 8.960 9.000 87,444 -0.16(-1.75%)
Mar 14, 2022 9.430 9.455 9.114 9.160 104,417 -0.19(-2.03%)
Mar 11, 2022 9.520 9.695 9.220 9.350 76,454 -0.09(-0.95%)
Mar 10, 2022 9.320 9.460 9.111 9.440 90,607 -0.03(-0.32%)
Mar 09, 2022 9.010 9.470 9.010 9.470 96,726 +0.53(+5.93%)
Mar 08, 2022 8.930 9.140 8.570 8.940 115,429 +0.02(+0.22%)
Mar 07, 2022 8.500 9.350 8.360 8.920 583,975 +0.48(+5.69%)
Mar 04, 2022 8.300 8.490 8.165 8.440 70,553 +0.06(+0.72%)
Mar 03, 2022 8.660 8.660 8.240 8.380 26,662 -0.20(-2.33%)
Mar 02, 2022 8.450 8.640 8.430 8.580 27,649 +0.18(+2.14%)
Mar 01, 2022 8.630 8.730 8.370 8.400 36,083 -0.22(-2.55%)
Feb 28, 2022 8.780 8.830 8.528 8.620 38,324 -0.17(-1.93%)
Feb 25, 2022 8.620 8.850 8.540 8.790 38,693 +0.24(+2.81%)
Feb 24, 2022 8.270 8.600 8.170 8.550 446,455 +0.11(+1.30%)
Feb 23, 2022 8.510 8.550 8.430 8.440 47,538 -0.07(-0.82%)
Feb 22, 2022 8.430 8.645 8.400 8.510 50,941 +0.01(+0.12%)
Feb 18, 2022 8.500 0 -0.02(-0.23%)
Feb 17, 2022 8.800 8.880 8.500 8.520 26,637 -0.36(-4.05%)
Feb 16, 2022 8.730 9.000 8.680 8.880 29,225 +0.16(+1.83%)
Feb 15, 2022 8.310 8.730 8.310 8.720 225,789 +0.43(+5.19%)
Feb 14, 2022 8.480 8.480 8.230 8.290 50,848 -0.14(-1.66%)
Feb 11, 2022 8.470 8.585 8.350 8.430 56,131 -0.12(-1.40%)
Feb 10, 2022 8.510 8.620 8.440 8.550 100,424 -0.01(-0.12%)
Feb 09, 2022 8.560 8.720 8.430 8.560 60,042 -0.01(-0.12%)
Feb 08, 2022 8.630 8.752 8.460 8.570 53,568 -0.11(-1.27%)
Feb 07, 2022 8.600 8.810 8.580 8.680 55,263 +0.08(+0.93%)
Feb 04, 2022 8.670 8.720 8.520 8.600 106,477 -0.11(-1.26%)
Feb 03, 2022 8.760 8.800 8.600 8.710 62,191 -0.13(-1.47%)
Feb 02, 2022 8.830 8.900 8.650 8.840 135,280 +0.05(+0.57%)
Feb 01, 2022 8.980 9.060 8.770 8.790 35,550 -0.21(-2.33%)
Jan 31, 2022 8.810 9.000 63,673 +0.20(+2.27%)
Jan 28, 2022 8.790 8.990 8.600 8.800 126,284 +0.01(+0.11%)
Jan 27, 2022 9.060 9.060 8.690 8.790 57,024 -0.15(-1.68%)
Jan 26, 2022 8.970 9.280 8.850 8.940 73,077 +0.06(+0.68%)
Jan 25, 2022 8.740 9.025 8.710 8.880 82,079 -0.08(-0.89%)
Jan 24, 2022 8.910 9.065 8.700 8.960 56,913 +0.00(+0.00%)
Jan 21, 2022 9.100 9.120 8.900 8.960 137,728 -0.15(-1.65%)
Jan 20, 2022 8.940 9.480 8.940 9.110 44,648 -0.01(-0.11%)
Jan 19, 2022 9.200 9.224 9.100 9.120 72,658 -0.03(-0.33%)
Jan 18, 2022 9.400 9.400 9.110 9.150 106,230 -0.25(-2.66%)
Jan 14, 2022 9.400 0 -0.02(-0.21%)
Jan 13, 2022 9.230 9.600 9.230 9.420 44,230 +0.23(+2.50%)
Jan 12, 2022 9.210 9.300 9.110 9.190 45,463 +0.01(+0.11%)
Jan 11, 2022 9.260 9.260 9.100 9.180 23,973 -0.01(-0.11%)
Jan 10, 2022 9.150 9.190 9.150 9.190 48,014 +0.00(+0.00%)
Jan 07, 2022 9.450 9.600 9.165 9.190 55,891 -0.27(-2.85%)
Jan 06, 2022 9.130 9.600 9.130 9.460 81,923 +0.36(+3.96%)
Jan 05, 2022 9.220 9.237 9.090 9.100 116,622 -0.07(-0.76%)
Jan 04, 2022 9.140 9.260 9.080 9.170 30,196 +0.06(+0.66%)
Jan 03, 2022 9.220 9.320 9.080 9.110 28,027 -0.08(-0.87%)
Dec 31, 2021 9.190 9.390 9.111 9.190 51,317 -0.06(-0.65%)
Dec 30, 2021 9.070 9.340 9.010 9.250 58,450 +0.17(+1.87%)
Dec 29, 2021 8.960 9.340 8.850 9.080 88,386 +0.08(+0.89%)
Dec 28, 2021 9.070 9.100 8.930 9.000 46,832 -0.03(-0.33%)
Dec 27, 2021 8.950 9.110 8.900 9.030 143,795 +0.04(+0.44%)
Dec 23, 2021 9.100 9.280 8.930 8.990 18,493 -0.11(-1.21%)
Dec 22, 2021 9.250 9.300 9.010 9.100 38,579 -0.20(-2.15%)
Dec 21, 2021 9.050 9.339 9.050 9.300 17,045 +0.33(+3.68%)
Dec 20, 2021 8.830 9.020 8.670 8.970 43,450 +0.02(+0.22%)
Dec 17, 2021 8.860 9.139 8.710 8.950 82,035 +0.10(+1.13%)
Dec 16, 2021 9.340 9.480 8.780 8.850 47,882 -0.44(-4.74%)
Dec 15, 2021 9.410 9.655 9.270 9.290 76,104 -0.07(-0.75%)
Dec 14, 2021 9.410 9.570 9.295 9.360 26,166 -0.10(-1.06%)
Dec 13, 2021 9.820 9.820 9.300 9.460 55,101 -0.35(-3.57%)
Dec 10, 2021 9.890 10.20 9.750 9.810 23,776 -0.07(-0.71%)
Dec 09, 2021 9.980 10.24 9.750 9.880 41,872 -0.09(-0.90%)
Dec 08, 2021 10.44 10.44 9.690 9.970 22,855 -0.09(-0.89%)
Dec 07, 2021 10.30 10.51 10.01 10.06 26,023 -0.14(-1.37%)
Dec 06, 2021 9.970 10.30 9.825 10.20 31,518 +0.28(+2.82%)
Dec 03, 2021 10.08 10.25 9.650 9.920 33,465 -0.16(-1.59%)
Dec 02, 2021 9.820 10.11 9.740 10.08 28,774 +0.33(+3.38%)
Dec 01, 2021 10.23 10.26 9.750 9.750 56,358 -0.24(-2.40%)
Nov 30, 2021 10.53 10.54 9.970 9.990 62,112 -0.73(-6.81%)
Nov 29, 2021 10.27 10.85 10.01 10.72 110,650 +0.72(+7.20%)
Nov 26, 2021 10.36 10.58 10.00 10.00 40,522 -0.53(-5.03%)
Nov 24, 2021 10.36 11.29 10.32 10.53 52,745 +0.15(+1.45%)
Nov 23, 2021 10.50 10.58 10.38 10.38 34,744 -0.07(-0.67%)
Nov 22, 2021 10.40 10.69 10.37 10.45 39,158 +0.12(+1.16%)
Nov 19, 2021 10.26 10.48 10.21 10.33 38,961 +0.01(+0.10%)
Nov 18, 2021 10.40 10.35 10.27 10.32 42,753 -0.07(-0.67%)
Nov 17, 2021 10.73 10.76 10.37 10.39 35,046 -0.42(-3.89%)
Nov 16, 2021 10.44 11.03 10.36 10.81 96,088 +0.37(+3.54%)
Nov 15, 2021 10.78 10.78 10.38 10.44 53,845 -0.26(-2.43%)
Nov 12, 2021 10.92 10.96 10.65 10.70 30,678 -0.19(-1.74%)
Nov 11, 2021 10.99 11.02 10.72 10.89 51,266 -0.02(-0.18%)
Nov 10, 2021 11.15 10.91 39,424 -0.32(-2.85%)
Nov 09, 2021 10.88 11.31 10.88 11.23 43,609 +0.17(+1.54%)
Nov 08, 2021 11.99 11.99 11.00 11.06 96,679 +0.57(+5.43%)
Nov 05, 2021 10.51 10.79 10.43 10.49 33,195 -0.01(-0.10%)
Nov 04, 2021 10.74 10.78 10.41 10.50 18,005 -0.24(-2.23%)
Nov 03, 2021 10.50 10.87 10.39 10.74 31,055 +0.36(+3.47%)
Nov 02, 2021 10.88 10.88 10.30 10.38 22,739 +0.02(+0.19%)
Nov 01, 2021 10.27 10.42 10.21 10.36 24,147 +0.10(+0.97%)
Oct 29, 2021 10.36 10.36 10.23 10.26 19,187 +0.00(+0.00%)
Oct 28, 2021 10.33 10.35 10.23 10.26 23,278 +0.00(+0.00%)
Oct 27, 2021 10.22 10.34 10.12 10.26 46,583 -0.02(-0.19%)
Oct 26, 2021 10.35 10.20 10.28 40,817 -0.01(-0.10%)
Oct 25, 2021 10.11 10.34 10.08 10.29 38,892 +0.17(+1.68%)
Oct 22, 2021 10.36 10.36 10.10 10.12 35,877 -0.26(-2.50%)
Oct 21, 2021 10.39 10.58 10.35 10.38 16,089 -0.05(-0.48%)
Oct 20, 2021 10.32 10.51 10.25 10.43 24,272 +0.08(+0.77%)
Oct 19, 2021 10.30 10.48 10.20 10.35 36,730 +0.09(+0.88%)
Oct 18, 2021 10.32 10.37 10.21 10.26 32,919 -0.05(-0.48%)
Oct 15, 2021 10.50 10.55 10.29 10.31 32,667 -0.06(-0.58%)
Oct 14, 2021 10.38 10.48 10.31 10.37 25,546 +0.09(+0.88%)
Oct 13, 2021 10.32 10.32 10.12 10.28 33,726 +0.03(+0.29%)
Oct 12, 2021 10.30 10.49 10.23 10.25 44,745 +0.00(+0.00%)
Oct 11, 2021 9.990 10.30 9.990 10.25 57,286 +0.34(+3.43%)
Oct 08, 2021 9.920 10.01 9.790 9.910 64,160 +0.07(+0.71%)
Oct 07, 2021 10.04 10.04 9.830 9.840 37,826 -0.01(-0.10%)
Oct 06, 2021 9.760 9.980 9.750 9.850 92,183 +0.00(+0.00%)
Oct 05, 2021 9.750 9.920 9.740 9.850 60,128 +0.08(+0.82%)
Oct 04, 2021 9.690 9.840 9.660 9.770 78,563 +0.05(+0.51%)
Oct 01, 2021 9.640 9.790 9.530 9.720 29,034 +0.09(+0.93%)
Sep 30, 2021 9.620 9.710 9.580 9.630 32,713 +0.06(+0.63%)
Sep 29, 2021 9.520 9.700 9.510 9.570 37,080 -0.10(-1.03%)
Sep 28, 2021 9.780 9.780 9.610 9.670 52,729 -0.09(-0.92%)
Sep 27, 2021 9.700 9.910 9.520 9.760 27,556 +0.11(+1.14%)
Sep 24, 2021 9.680 9.730 9.590 9.650 28,354 -0.11(-1.13%)
Sep 23, 2021 9.700 9.930 9.564 9.760 31,308 +0.09(+0.93%)
Sep 22, 2021 9.740 9.750 9.550 9.670 44,853 -0.03(-0.31%)
Sep 21, 2021 9.410 9.740 9.300 9.700 124,848 +0.34(+3.63%)
Sep 20, 2021 9.240 9.415 9.240 9.360 89,841 -0.05(-0.53%)
Sep 17, 2021 9.670 9.790 9.390 9.410 309,024 -0.28(-2.89%)
Sep 16, 2021 9.760 9.970 9.610 9.690 24,308 -0.07(-0.72%)
Sep 15, 2021 9.870 9.870 9.555 9.760 41,344 +0.05(+0.51%)
Sep 14, 2021 10.06 10.08 9.700 9.710 34,996 -0.35(-3.48%)
Sep 13, 2021 9.990 10.18 9.700 10.06 26,706 +0.10(+1.00%)
Sep 10, 2021 10.01 10.10 9.830 9.960 51,564 -0.03(-0.30%)
Sep 09, 2021 9.880 10.15 9.775 9.990 43,340 +0.05(+0.50%)
Sep 08, 2021 10.00 10.00 9.810 9.940 42,998 -0.06(-0.60%)
Sep 07, 2021 10.17 10.25 9.960 10.00 37,476 -0.16(-1.57%)
Sep 03, 2021 10.30 10.32 10.05 10.16 60,425 -0.13(-1.26%)
Sep 02, 2021 10.43 10.43 10.12 10.29 57,205 -0.09(-0.87%)
Sep 01, 2021 10.58 10.58 10.20 10.38 58,160 -0.19(-1.80%)
Aug 31, 2021 10.40 10.70 10.31 10.57 44,324 +0.15(+1.44%)
Aug 30, 2021 10.54 10.54 10.13 10.42 162,801 -0.12(-1.14%)
Aug 27, 2021 10.43 10.69 10.43 10.54 37,342 +0.12(+1.15%)
Aug 26, 2021 10.36 10.47 10.22 10.42 128,955 +0.02(+0.19%)
Aug 25, 2021 10.44 10.65 10.38 10.40 58,748 -0.09(-0.86%)
Aug 24, 2021 10.49 10.59 10.40 10.49 72,563 +0.00(+0.00%)
Aug 23, 2021 10.38 10.60 10.38 10.49 73,150 +0.14(+1.35%)
Aug 20, 2021 10.14 10.46 10.12 10.35 58,250 +0.14(+1.37%)
Aug 19, 2021 10.20 10.43 10.20 10.21 45,572 -0.08(-0.78%)
Aug 18, 2021 10.25 10.44 10.24 10.29 53,482 -0.02(-0.19%)
Aug 17, 2021 10.40 10.46 10.21 10.31 53,141 -0.15(-1.43%)
Aug 16, 2021 10.60 10.60 10.44 10.46 37,611 -0.21(-1.97%)
Aug 13, 2021 10.65 10.77 10.52 10.67 56,257 +0.07(+0.66%)
Aug 12, 2021 10.55 10.64 10.37 10.60 53,258 +0.05(+0.47%)
Aug 11, 2021 10.74 10.79 10.51 10.55 75,623 -0.19(-1.77%)
Aug 10, 2021 10.75 10.87 10.70 10.74 50,477 -0.05(-0.46%)
Aug 09, 2021 10.84 10.93 10.77 10.79 40,791 -0.11(-1.01%)
Aug 06, 2021 11.04 11.12 10.87 10.90 48,680 +0.00(+0.00%)
Aug 05, 2021 10.50 10.98 10.50 10.90 80,410 +0.38(+3.61%)
Aug 04, 2021 10.63 10.89 10.53 10.52 128,357 -0.48(-4.36%)
Aug 03, 2021 10.90 11.09 10.53 11.00 84,569 +0.23(+2.14%)
Aug 02, 2021 11.44 11.50 10.77 10.77 77,181 -0.55(-4.86%)
Jul 30, 2021 11.68 12.05 11.32 11.32 56,026 -0.41(-3.50%)
Jul 29, 2021 11.79 11.91 11.68 11.73 27,333 -0.01(-0.09%)
Jul 28, 2021 11.84 11.86 11.33 11.74 361,975 -0.13(-1.10%)
Jul 27, 2021 12.13 12.13 11.77 11.87 30,967 -0.32(-2.63%)
Jul 26, 2021 12.21 12.39 12.17 12.19 37,159 -0.04(-0.33%)
Jul 23, 2021 12.30 12.35 12.05 12.23 29,941 -0.04(-0.33%)
Jul 22, 2021 12.57 12.66 12.17 12.27 66,051 -0.32(-2.54%)
Jul 21, 2021 12.35 12.65 12.35 12.59 144,720 +0.25(+2.03%)
Jul 20, 2021 11.95 12.58 11.90 12.34 166,934 +0.38(+3.18%)
Jul 19, 2021 11.75 11.99 11.62 11.96 100,138 +0.01(+0.08%)
Jul 16, 2021 12.08 12.10 11.94 11.95 66,513 -0.08(-0.67%)
Jul 15, 2021 12.22 12.22 11.91 12.03 79,834 -0.30(-2.43%)
Jul 14, 2021 12.42 12.58 12.25 12.33 40,394 -0.04(-0.32%)
Jul 13, 2021 12.61 12.62 12.33 12.37 58,433 -0.31(-2.44%)
Jul 12, 2021 12.48 12.71 12.47 12.68 111,530 +0.14(+1.12%)
Jul 09, 2021 12.30 12.56 12.20 12.54 249,858 +0.38(+3.12%)
Jul 08, 2021 11.96 12.27 11.94 12.16 41,857 -0.03(-0.25%)
Jul 07, 2021 12.32 12.35 12.04 12.19 69,172 -0.17(-1.38%)
Jul 06, 2021 12.35 12.73 12.29 12.36 63,831 +0.04(+0.32%)
Jul 02, 2021 12.52 12.65 12.29 12.32 55,634 -0.20(-1.60%)
Jul 01, 2021 12.34 12.52 12.31 12.52 58,967 +0.22(+1.79%)
Jun 30, 2021 12.39 12.39 12.10 12.30 66,983 -0.09(-0.73%)
Jun 29, 2021 12.40 12.63 12.29 12.39 48,339 +0.04(+0.32%)
Jun 28, 2021 12.61 12.67 12.23 12.35 86,627 -0.24(-1.91%)
Jun 25, 2021 12.24 12.87 12.24 12.59 473,078 +0.36(+2.94%)
Jun 24, 2021 11.89 12.25 11.65 12.23 389,826 +0.36(+3.03%)
Jun 23, 2021 11.97 12.05 11.83 11.87 317,157 -0.09(-0.75%)
Jun 22, 2021 12.14 12.20 11.92 11.96 233,717 -0.07(-0.58%)
Jun 21, 2021 12.33 12.39 11.88 12.03 173,952 -0.15(-1.23%)
Jun 18, 2021 12.35 12.58 12.17 12.18 284,193 -0.41(-3.26%)
Jun 17, 2021 12.99 13.19 12.51 12.59 163,956 -0.46(-3.52%)
Jun 16, 2021 13.52 13.71 12.92 13.05 154,042 -0.51(-3.76%)
Jun 15, 2021 13.40 13.71 13.35 13.56 148,410 +0.16(+1.19%)
Jun 14, 2021 13.65 13.65 13.39 13.40 45,972 -0.27(-1.98%)
Jun 11, 2021 13.39 13.67 13.38 13.67 49,641 +0.28(+2.09%)
Jun 10, 2021 13.68 13.68 13.33 13.39 72,042 -0.29(-2.12%)
Jun 09, 2021 13.73 13.93 13.57 13.68 80,711 -0.11(-0.80%)
Jun 08, 2021 14.05 14.05 13.61 13.79 321,607 -0.30(-2.13%)
Jun 07, 2021 14.12 14.15 13.96 14.09 131,566 +0.09(+0.64%)
Jun 04, 2021 14.34 14.34 13.93 14.00 70,225 -0.25(-1.75%)
Jun 03, 2021 14.34 14.35 14.01 14.25 33,066 -0.10(-0.70%)
Jun 02, 2021 14.59 14.59 14.30 14.35 37,795 -0.21(-1.44%)
Jun 01, 2021 14.38 14.59 14.30 14.56 60,106 +0.27(+1.89%)
May 28, 2021 14.22 14.35 14.03 14.29 51,031 +0.14(+0.99%)
May 27, 2021 14.07 14.38 14.01 14.15 53,711 +0.20(+1.43%)
May 26, 2021 13.85 14.10 13.77 13.95 52,867 +0.14(+1.01%)
May 25, 2021 14.31 14.50 13.81 13.81 79,819 -0.53(-3.70%)
May 24, 2021 14.64 14.73 14.30 14.34 54,280 -0.24(-1.65%)
May 21, 2021 14.50 14.72 14.29 14.58 71,096 +0.21(+1.46%)
May 20, 2021 14.21 14.43 14.13 14.37 27,728 +0.16(+1.13%)
May 19, 2021 14.15 14.31 13.92 14.21 43,500 -0.15(-1.04%)
May 18, 2021 14.22 14.50 14.20 14.36 72,649 +0.03(+0.21%)
May 17, 2021 14.49 14.49 14.17 14.33 49,504 -0.16(-1.10%)
May 14, 2021 14.09 14.58 14.03 14.49 97,879 +0.43(+3.06%)
May 13, 2021 13.69 14.22 13.69 14.06 139,612 +0.39(+2.85%)
May 12, 2021 14.22 14.22 13.65 13.67 57,915 -0.50(-3.53%)
May 11, 2021 13.51 14.22 13.28 14.17 66,804 +0.19(+1.36%)
May 10, 2021 13.98 14.24 13.75 13.98 67,367 -0.02(-0.14%)
May 07, 2021 13.50 14.23 13.50 14.00 98,792 +0.07(+0.50%)
May 06, 2021 13.62 14.00 13.50 13.93 68,417 +0.31(+2.28%)
May 05, 2021 13.71 13.80 13.22 13.62 68,097 +0.05(+0.37%)
May 04, 2021 13.42 13.74 13.00 13.57 65,225 +0.06(+0.44%)
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.