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 )

5.180 +0.070 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 9.690 9.790 9.500 9.790 44,342 -0.03(-0.31%)
Dec 29, 2005 9.800 9.850 9.640 9.820 54,039 +0.01(+0.10%)
Dec 28, 2005 9.740 9.840 9.660 9.810 31,400 +0.02(+0.20%)
Dec 27, 2005 9.760 9.970 9.680 9.790 30,800 -0.08(-0.81%)
Dec 23, 2005 9.900 9.950 9.640 9.870 47,805 +0.02(+0.20%)
Dec 22, 2005 9.920 9.920 9.740 9.850 32,690 +0.13(+1.34%)
Dec 21, 2005 9.330 9.800 9.240 9.720 56,848 +0.34(+3.62%)
Dec 20, 2005 9.400 9.530 9.170 9.380 39,853 -0.02(-0.21%)
Dec 19, 2005 9.640 9.740 9.300 9.400 46,463 -0.31(-3.19%)
Dec 16, 2005 9.600 9.710 9.360 9.710 76,072 +0.03(+0.31%)
Dec 15, 2005 9.680 9.710 9.390 9.680 52,652 -0.04(-0.41%)
Dec 14, 2005 9.800 9.870 9.700 9.720 24,507 -0.03(-0.31%)
Dec 13, 2005 9.920 9.940 9.680 9.750 42,416 -0.17(-1.71%)
Dec 12, 2005 9.950 9.960 9.780 9.920 32,093 -0.03(-0.30%)
Dec 09, 2005 9.820 9.980 9.720 9.950 48,868 +0.02(+0.20%)
Dec 08, 2005 10.00 10.00 9.850 9.930 27,539 -0.04(-0.40%)
Dec 07, 2005 10.00 10.00 9.820 9.970 33,804 -0.01(-0.10%)
Dec 06, 2005 9.840 9.980 9.840 9.980 40,679 +0.14(+1.42%)
Dec 05, 2005 9.680 9.882 9.620 9.840 38,799 +0.17(+1.76%)
Dec 02, 2005 9.620 9.710 9.600 9.670 32,609 -0.04(-0.41%)
Dec 01, 2005 9.560 9.710 9.380 9.710 63,614 +0.13(+1.36%)
Nov 30, 2005 9.560 9.610 9.280 9.580 55,157 -0.03(-0.31%)
Nov 29, 2005 9.690 9.830 9.520 9.610 42,914 -0.08(-0.83%)
Nov 28, 2005 9.800 9.900 9.640 9.690 301,245 -0.20(-2.02%)
Nov 25, 2005 9.940 9.940 9.852 9.890 8,977 +0.00(+0.00%)
Nov 23, 2005 9.900 9.970 9.880 9.890 43,822 -0.01(-0.10%)
Nov 22, 2005 9.900 9.950 9.810 9.900 37,799 +0.04(+0.41%)
Nov 21, 2005 9.340 9.920 9.310 9.860 338,627 +0.52(+5.57%)
Nov 18, 2005 9.260 9.340 9.240 9.340 57,806 +0.09(+0.97%)
Nov 17, 2005 9.090 9.290 9.090 9.250 156,465 +0.16(+1.76%)
Nov 16, 2005 9.170 9.190 9.070 9.090 23,852 -0.09(-0.98%)
Nov 15, 2005 9.290 9.290 9.170 9.180 37,633 -0.05(-0.54%)
Nov 14, 2005 9.250 9.250 9.190 9.230 26,765 +0.03(+0.36%)
Nov 11, 2005 9.070 9.230 9.070 9.197 43,282 +0.12(+1.29%)
Nov 10, 2005 9.070 9.170 9.070 9.080 26,300 -0.02(-0.22%)
Nov 09, 2005 9.100 9.180 9.100 9.100 25,058 +0.03(+0.33%)
Nov 08, 2005 9.100 9.160 9.070 9.070 16,729 -0.04(-0.44%)
Nov 07, 2005 9.190 9.220 9.110 9.110 23,847 -0.09(-0.98%)
Nov 04, 2005 9.180 9.250 9.110 9.200 23,083 -0.03(-0.33%)
Nov 03, 2005 9.150 9.250 9.140 9.230 81,727 +0.11(+1.21%)
Nov 02, 2005 9.140 9.210 9.100 9.120 75,199 -0.06(-0.65%)
Nov 01, 2005 9.190 9.250 9.110 9.180 49,747 -0.06(-0.65%)
Oct 31, 2005 9.100 9.250 9.100 9.240 30,314 +0.08(+0.87%)
Oct 28, 2005 9.290 9.290 9.150 9.160 25,505 -0.09(-0.97%)
Oct 27, 2005 9.260 9.320 9.050 9.250 139,017 -0.04(-0.43%)
Oct 26, 2005 9.180 9.400 9.160 9.290 52,409 -0.05(-0.54%)
Oct 25, 2005 9.240 9.400 9.240 9.340 44,840 +0.05(+0.54%)
Oct 24, 2005 9.380 9.500 9.250 9.290 41,977 -0.08(-0.85%)
Oct 21, 2005 9.450 9.456 9.250 9.370 120,953 -0.03(-0.32%)
Oct 20, 2005 9.100 9.770 9.100 9.400 272,907 +0.49(+5.50%)
Oct 19, 2005 9.080 9.160 8.770 8.910 46,715 -0.24(-2.62%)
Oct 18, 2005 9.070 9.220 9.020 9.150 73,219 -0.20(-2.14%)
Oct 17, 2005 9.280 9.350 9.280 9.350 39,500 +0.05(+0.54%)
Oct 14, 2005 9.320 9.380 9.280 9.300 21,100 -0.07(-0.75%)
Oct 13, 2005 9.350 9.460 9.270 9.370 31,437 -0.03(-0.32%)
Oct 12, 2005 9.510 9.510 8.890 9.400 118,711 -0.15(-1.57%)
Oct 11, 2005 9.770 9.770 9.530 9.550 177,110 -0.20(-2.05%)
Oct 10, 2005 9.800 9.800 9.710 9.750 222,954 +0.04(+0.41%)
Oct 07, 2005 9.680 9.750 9.680 9.710 151,938 -0.01(-0.10%)
Oct 06, 2005 9.730 9.750 9.690 9.720 55,703 -0.02(-0.21%)
Oct 05, 2005 9.700 9.750 9.633 9.740 94,873 +0.04(+0.41%)
Oct 04, 2005 9.740 9.750 9.660 9.700 11,228 -0.04(-0.41%)
Oct 03, 2005 9.780 9.780 9.650 9.740 52,779 -0.01(-0.10%)
Sep 30, 2005 9.710 9.800 9.690 9.750 88,696 +0.03(+0.31%)
Sep 29, 2005 9.790 9.790 9.710 9.720 15,949 -0.01(-0.10%)
Sep 28, 2005 9.740 9.750 9.650 9.730 21,783 -0.01(-0.10%)
Sep 27, 2005 9.890 9.950 9.700 9.740 34,261 -0.26(-2.60%)
Sep 26, 2005 9.890 10.03 9.670 10.00 41,703 +0.02(+0.20%)
Sep 23, 2005 9.980 10.00 9.600 9.980 25,435 +0.32(+3.31%)
Sep 22, 2005 9.660 9.710 9.610 9.660 26,500 -0.04(-0.41%)
Sep 21, 2005 9.880 9.880 9.700 9.700 18,435 -0.30(-3.00%)
Sep 20, 2005 10.00 10.00 9.930 10.00 24,600 +0.07(+0.70%)
Sep 19, 2005 9.960 10.00 9.920 9.930 20,684 -0.05(-0.50%)
Sep 16, 2005 9.920 10.02 9.920 9.980 68,431 +0.00(+0.00%)
Sep 15, 2005 9.900 10.07 9.900 9.980 42,071 +0.01(+0.10%)
Sep 14, 2005 10.05 10.17 9.920 9.970 105,400 -0.02(-0.20%)
Sep 13, 2005 9.940 10.05 9.870 9.990 22,676 -0.01(-0.10%)
Sep 12, 2005 9.990 10.05 9.990 10.00 27,117 -0.02(-0.20%)
Sep 09, 2005 9.840 10.04 9.840 10.02 29,872 +0.10(+1.01%)
Sep 08, 2005 10.05 10.05 9.900 9.920 24,900 -0.19(-1.88%)
Sep 07, 2005 9.960 10.14 9.850 10.11 27,401 +0.12(+1.20%)
Sep 06, 2005 9.910 10.05 9.910 9.990 31,902 -0.02(-0.20%)
Sep 02, 2005 9.930 10.01 9.910 10.01 41,432 +0.07(+0.70%)
Sep 01, 2005 10.14 10.22 9.880 9.940 39,237 -0.25(-2.45%)
Aug 31, 2005 10.14 10.28 10.09 10.19 23,344 +0.07(+0.69%)
Aug 30, 2005 10.00 10.16 9.930 10.12 30,121 +0.12(+1.20%)
Aug 29, 2005 9.790 10.01 9.640 10.00 44,953 +0.10(+1.01%)
Aug 26, 2005 10.11 10.19 9.700 9.900 58,201 -0.22(-2.17%)
Aug 25, 2005 10.60 10.85 10.05 10.12 163,257 -0.49(-4.62%)
Aug 24, 2005 10.65 10.65 10.43 10.61 52,001 -0.04(-0.38%)
Aug 23, 2005 10.48 10.65 10.46 10.65 36,348 +0.15(+1.43%)
Aug 22, 2005 10.50 10.50 10.47 10.50 32,880 +0.02(+0.19%)
Aug 19, 2005 10.53 10.58 10.44 10.48 50,581 -0.01(-0.10%)
Aug 18, 2005 10.38 10.51 10.30 10.49 39,208 +0.10(+0.96%)
Aug 17, 2005 10.30 10.43 10.21 10.39 33,328 +0.14(+1.37%)
Aug 16, 2005 10.42 10.46 10.20 10.25 43,332 -0.17(-1.63%)
Aug 15, 2005 10.04 10.48 9.970 10.42 56,732 +0.41(+4.10%)
Aug 12, 2005 10.19 10.25 9.910 10.01 60,822 -0.24(-2.34%)
Aug 11, 2005 10.19 10.26 10.13 10.25 52,885 +0.07(+0.69%)
Aug 10, 2005 10.10 10.19 10.10 10.18 30,362 +0.02(+0.20%)
Aug 09, 2005 10.00 10.19 9.860 10.16 29,955 +0.19(+1.91%)
Aug 08, 2005 10.08 10.19 9.870 9.970 66,741 -0.21(-2.06%)
Aug 05, 2005 10.00 10.20 10.00 10.18 30,389 +0.13(+1.29%)
Aug 04, 2005 10.14 10.20 9.950 10.05 59,554 -0.03(-0.30%)
Aug 03, 2005 10.10 10.22 10.05 10.08 34,374 -0.02(-0.20%)
Aug 02, 2005 9.840 10.15 9.840 10.10 49,328 +0.20(+2.02%)
Aug 01, 2005 9.810 9.940 9.802 9.900 70,167 +0.04(+0.41%)
Jul 29, 2005 10.00 10.00 9.800 9.860 68,619 -0.14(-1.40%)
Jul 28, 2005 9.950 10.08 9.940 10.00 51,386 +0.03(+0.30%)
Jul 27, 2005 9.970 10.03 9.970 9.970 147,308 -0.08(-0.80%)
Jul 26, 2005 9.780 10.05 9.670 10.05 84,143 +0.42(+4.36%)
Jul 25, 2005 10.29 10.33 9.630 9.630 122,547 -0.62(-6.05%)
Jul 22, 2005 10.29 10.35 10.20 10.25 82,595 +0.00(+0.00%)
Jul 21, 2005 10.26 10.65 9.900 10.25 222,133 +0.30(+3.02%)
Jul 20, 2005 9.930 9.970 9.880 9.950 36,422 +0.06(+0.61%)
Jul 19, 2005 9.730 10.05 9.730 9.890 111,994 +0.10(+1.02%)
Jul 18, 2005 9.930 9.930 9.740 9.790 33,240 -0.12(-1.21%)
Jul 15, 2005 9.970 9.980 9.830 9.910 14,015 -0.04(-0.40%)
Jul 14, 2005 9.590 10.03 9.590 9.950 125,297 +0.35(+3.65%)
Jul 13, 2005 9.500 9.630 9.460 9.600 52,924 +0.12(+1.27%)
Jul 12, 2005 9.420 9.500 9.000 9.480 100,593 -0.02(-0.21%)
Jul 11, 2005 9.450 9.500 9.380 9.500 67,311 +0.04(+0.42%)
Jul 08, 2005 9.490 9.528 9.290 9.460 42,973 +0.02(+0.21%)
Jul 07, 2005 9.530 9.550 9.390 9.440 25,616 -0.06(-0.63%)
Jul 06, 2005 9.510 9.540 9.350 9.500 51,524 +0.01(+0.11%)
Jul 05, 2005 9.100 9.570 9.100 9.490 91,100 +0.27(+2.93%)
Jul 01, 2005 9.280 9.300 9.000 9.220 77,300 -0.03(-0.32%)
Jun 30, 2005 8.830 9.260 8.830 9.250 156,046 +0.25(+2.78%)
Jun 29, 2005 8.990 9.180 8.810 9.000 67,749 +0.02(+0.22%)
Jun 28, 2005 9.190 9.190 8.800 8.980 108,192 -0.16(-1.75%)
Jun 27, 2005 8.950 9.140 8.790 9.140 103,224 +0.19(+2.12%)
Jun 24, 2005 9.260 9.470 8.740 8.950 1,072,483 -0.20(-2.19%)
Jun 23, 2005 9.170 9.290 9.140 9.150 48,548 -0.08(-0.87%)
Jun 22, 2005 9.380 9.650 9.200 9.230 87,901 -0.12(-1.28%)
Jun 21, 2005 9.570 9.700 9.320 9.350 38,848 -0.15(-1.58%)
Jun 20, 2005 9.580 9.700 9.500 9.500 49,075 -0.20(-2.06%)
Jun 17, 2005 9.240 9.700 9.200 9.700 140,145 +0.46(+4.98%)
Jun 16, 2005 9.270 9.330 9.200 9.240 57,439 -0.05(-0.54%)
Jun 15, 2005 9.480 9.490 9.200 9.290 109,950 -0.18(-1.90%)
Jun 14, 2005 9.490 9.490 9.390 9.470 47,090 +0.08(+0.85%)
Jun 13, 2005 9.500 9.560 9.340 9.390 88,843 -0.18(-1.88%)
Jun 10, 2005 9.720 9.770 9.510 9.570 159,901 -0.33(-3.34%)
Jun 09, 2005 9.910 10.05 9.886 9.901 82,588 -0.09(-0.89%)
Jun 08, 2005 10.12 10.16 9.810 9.990 57,551 -0.18(-1.77%)
Jun 07, 2005 10.15 10.28 10.11 10.17 55,340 -0.03(-0.29%)
Jun 06, 2005 10.19 10.22 10.06 10.20 33,789 -0.04(-0.39%)
Jun 03, 2005 10.40 10.40 9.990 10.24 66,547 -0.15(-1.44%)
Jun 02, 2005 10.11 10.44 10.09 10.39 99,061 +0.21(+2.06%)
Jun 01, 2005 9.210 10.25 9.210 10.18 164,410 +0.89(+9.58%)
May 31, 2005 9.110 9.470 9.000 9.290 94,246 +0.15(+1.64%)
May 27, 2005 9.330 9.330 9.130 9.140 50,774 -0.19(-2.04%)
May 26, 2005 9.320 9.400 9.200 9.330 107,938 +0.11(+1.19%)
May 25, 2005 9.450 9.550 9.210 9.220 84,574 -0.20(-2.12%)
May 24, 2005 9.810 9.810 9.380 9.420 88,700 -0.48(-4.85%)
May 23, 2005 10.09 10.10 9.860 9.900 48,235 -0.14(-1.39%)
May 20, 2005 10.01 10.05 9.820 10.04 54,667 +0.03(+0.30%)
May 19, 2005 9.870 10.01 9.800 10.01 35,127 +0.06(+0.60%)
May 18, 2005 9.580 9.990 9.580 9.950 78,000 +0.35(+3.65%)
May 17, 2005 9.610 9.670 9.450 9.600 57,722 -0.07(-0.72%)
May 16, 2005 9.770 9.820 9.660 9.670 41,175 -0.10(-1.02%)
May 13, 2005 9.800 9.800 9.600 9.770 49,154 +0.00(+0.00%)
May 12, 2005 9.620 9.880 9.620 9.770 70,851 +0.08(+0.83%)
May 11, 2005 9.900 9.910 9.570 9.690 125,971 -0.11(-1.12%)
May 10, 2005 9.970 10.01 9.550 9.800 476,935 -0.22(-2.20%)
May 09, 2005 10.07 10.14 9.980 10.02 102,009 +0.04(+0.40%)
May 06, 2005 10.21 10.32 9.910 9.980 109,188 -0.29(-2.82%)
May 05, 2005 10.03 10.28 10.01 10.27 54,031 +0.12(+1.18%)
May 04, 2005 10.32 10.37 10.00 10.15 178,614 -0.14(-1.36%)
May 03, 2005 10.24 10.31 10.06 10.29 77,314 +0.08(+0.78%)
May 02, 2005 10.00 10.30 9.950 10.21 124,995 +0.21(+2.10%)
Apr 29, 2005 10.01 10.22 9.750 10.00 241,007 -0.10(-0.99%)
Apr 28, 2005 10.96 10.96 10.08 10.10 265,888 -0.70(-6.48%)
Apr 27, 2005 10.45 11.05 10.30 10.80 235,938 +0.38(+3.65%)
Apr 26, 2005 10.51 10.90 10.30 10.42 152,203 -0.21(-1.98%)
Apr 25, 2005 9.910 10.85 9.910 10.63 373,667 +0.88(+9.03%)
Apr 22, 2005 9.950 10.25 9.550 9.750 167,123 -0.31(-3.08%)
Apr 21, 2005 9.490 10.71 9.490 10.06 353,205 +0.62(+6.57%)
Apr 20, 2005 9.540 9.620 9.360 9.440 144,649 -0.06(-0.63%)
Apr 19, 2005 9.500 9.599 9.050 9.500 309,084 +0.90(+10.47%)
Apr 18, 2005 8.780 8.840 8.540 8.600 93,364 -0.25(-2.82%)
Apr 15, 2005 8.940 9.130 8.710 8.850 58,607 -0.14(-1.56%)
Apr 14, 2005 8.860 9.120 8.850 8.990 68,872 +0.04(+0.45%)
Apr 13, 2005 9.490 9.490 8.880 8.950 46,377 -0.49(-5.19%)
Apr 12, 2005 9.300 9.550 8.800 9.440 147,141 +0.12(+1.29%)
Apr 11, 2005 9.490 9.570 9.120 9.320 91,489 -0.14(-1.48%)
Apr 08, 2005 9.850 9.960 9.310 9.460 92,067 -0.21(-2.17%)
Apr 07, 2005 9.370 9.950 9.290 9.670 93,471 +0.39(+4.21%)
Apr 06, 2005 9.180 9.860 9.140 9.279 99,821 +0.19(+2.08%)
Apr 05, 2005 8.940 9.200 8.830 9.090 95,111 +0.23(+2.60%)
Apr 04, 2005 8.810 9.250 8.800 8.860 122,545 -0.04(-0.45%)
Apr 01, 2005 9.130 9.500 8.830 8.900 106,235 -0.21(-2.31%)
Mar 31, 2005 8.870 9.420 8.850 9.110 141,360 +0.25(+2.82%)
Mar 30, 2005 8.880 9.150 8.810 8.860 138,930 +0.00(+0.00%)
Mar 29, 2005 9.060 9.150 8.860 8.860 47,653 -0.29(-3.17%)
Mar 28, 2005 9.260 9.340 9.090 9.150 50,451 -0.14(-1.51%)
Mar 24, 2005 9.140 9.424 9.140 9.290 59,342 +0.09(+0.98%)
Mar 23, 2005 9.660 9.660 9.080 9.200 178,104 -0.45(-4.66%)
Mar 22, 2005 9.590 9.950 9.500 9.650 40,777 +0.03(+0.31%)
Mar 21, 2005 9.810 9.930 9.520 9.620 55,859 -0.23(-2.34%)
Mar 18, 2005 9.840 9.890 9.580 9.850 121,068 +0.11(+1.13%)
Mar 17, 2005 9.680 9.740 9.460 9.740 56,859 +0.11(+1.14%)
Mar 16, 2005 9.670 9.800 9.500 9.630 113,511 -0.13(-1.33%)
Mar 15, 2005 9.530 9.800 9.470 9.760 101,519 +0.24(+2.52%)
Mar 14, 2005 9.840 9.910 9.460 9.520 222,297 -0.24(-2.46%)
Mar 11, 2005 10.12 10.15 9.730 9.760 156,360 -0.34(-3.37%)
Mar 10, 2005 10.16 10.24 9.870 10.10 106,793 -0.06(-0.59%)
Mar 09, 2005 10.38 10.44 10.06 10.16 83,145 -0.21(-2.03%)
Mar 08, 2005 10.05 10.49 10.03 10.37 88,944 +0.34(+3.39%)
Mar 07, 2005 10.02 10.19 10.00 10.03 50,817 -0.08(-0.79%)
Mar 04, 2005 10.06 10.15 10.00 10.11 74,052 +0.00(+0.00%)
Mar 03, 2005 10.12 10.23 10.00 10.11 108,859 +0.11(+1.10%)
Mar 02, 2005 10.06 10.15 9.990 10.00 134,859 -0.20(-1.96%)
Mar 01, 2005 10.22 10.30 10.05 10.20 78,942 +0.05(+0.49%)
Feb 28, 2005 10.11 10.20 10.08 10.15 53,689 -0.08(-0.78%)
Feb 25, 2005 10.35 10.43 9.990 10.23 84,914 -0.16(-1.54%)
Feb 24, 2005 10.10 10.40 9.980 10.39 166,078 +0.23(+2.26%)
Feb 23, 2005 10.10 10.21 10.00 10.16 77,924 +0.06(+0.59%)
Feb 22, 2005 10.20 10.49 9.970 10.10 162,457 -0.22(-2.13%)
Feb 18, 2005 11.12 11.12 10.16 10.32 345,916 -0.78(-7.03%)
Feb 17, 2005 10.75 11.15 10.70 11.10 251,951 +0.03(+0.27%)
Feb 16, 2005 10.80 11.25 10.46 11.07 456,508 -0.23(-2.04%)
Feb 15, 2005 11.00 11.38 10.60 11.30 403,727 +0.38(+3.48%)
Feb 14, 2005 10.50 11.00 10.25 10.92 304,876 +0.39(+3.70%)
Feb 11, 2005 10.36 10.58 10.20 10.53 116,651 +0.22(+2.13%)
Feb 10, 2005 10.25 10.45 10.22 10.31 95,896 +0.01(+0.10%)
Feb 09, 2005 10.50 10.60 10.30 10.30 127,357 -0.32(-3.01%)
Feb 08, 2005 10.63 10.75 10.56 10.62 105,518 +0.07(+0.66%)
Feb 07, 2005 10.86 10.90 10.41 10.55 171,162 -0.35(-3.21%)
Feb 04, 2005 10.60 10.97 10.54 10.90 218,886 +0.20(+1.87%)
Feb 03, 2005 10.02 10.79 10.02 10.70 330,657 +0.70(+7.00%)
Feb 02, 2005 10.00 10.05 9.660 10.00 181,040 -0.01(-0.10%)
Feb 01, 2005 9.900 10.12 9.900 10.01 106,619 -0.11(-1.09%)
Jan 31, 2005 10.60 10.60 9.900 10.12 222,430 -0.18(-1.75%)
Jan 28, 2005 10.33 11.14 10.20 10.30 357,016 -0.03(-0.29%)
Jan 27, 2005 10.74 10.77 10.25 10.33 114,607 -0.45(-4.17%)
Jan 26, 2005 10.50 10.84 10.40 10.78 139,828 +0.20(+1.89%)
Jan 25, 2005 11.06 11.15 10.42 10.58 154,765 -0.36(-3.29%)
Jan 24, 2005 10.86 10.94 10.64 10.94 160,136 +0.24(+2.24%)
Jan 21, 2005 11.30 11.31 10.65 10.70 163,268 -0.43(-3.86%)
Jan 20, 2005 11.10 11.20 10.83 11.13 582,880 +0.02(+0.18%)
Jan 19, 2005 11.50 11.60 10.98 11.11 232,929 -0.20(-1.77%)
Jan 18, 2005 11.20 11.52 11.04 11.31 187,499 +0.20(+1.80%)
Jan 14, 2005 11.00 11.21 10.87 11.11 143,779 +0.31(+2.87%)
Jan 13, 2005 11.02 11.32 10.62 10.80 247,220 -0.10(-0.92%)
Jan 12, 2005 11.04 11.20 10.59 10.90 181,686 -0.10(-0.91%)
Jan 11, 2005 11.33 11.38 10.97 11.00 194,465 -0.43(-3.76%)
Jan 10, 2005 11.35 11.77 11.35 11.43 237,642 +0.02(+0.18%)
Jan 07, 2005 12.24 12.55 11.35 11.41 435,575 -0.83(-6.78%)
Jan 06, 2005 12.15 13.23 12.00 12.24 1,519,925 +0.81(+7.09%)
Jan 05, 2005 11.67 11.83 11.28 11.43 621,690 +0.29(+2.60%)
Jan 04, 2005 10.17 11.50 10.00 11.14 782,703 +1.20(+12.07%)
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.