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 )

5.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2010 12.30 12.36 12.12 12.20 49,188 -0.10(-0.81%)
Feb 25, 2010 11.90 12.30 11.63 12.30 67,980 +0.22(+1.82%)
Feb 24, 2010 12.40 12.50 12.04 12.08 75,541 -0.32(-2.58%)
Feb 23, 2010 12.47 12.50 11.72 12.40 166,163 -0.11(-0.88%)
Feb 22, 2010 13.00 13.27 12.39 12.51 61,772 -0.48(-3.70%)
Feb 19, 2010 13.06 13.14 12.96 12.99 54,197 -0.04(-0.31%)
Feb 18, 2010 13.04 13.14 12.66 13.03 62,040 +0.01(+0.08%)
Feb 17, 2010 13.20 13.38 12.92 13.02 50,578 -0.18(-1.36%)
Feb 16, 2010 13.42 13.42 12.85 13.20 65,466 -0.17(-1.27%)
Feb 12, 2010 12.85 13.37 13.37 13.37 81,100 +0.40(+3.08%)
Feb 11, 2010 12.22 13.24 12.22 12.97 83,209 +0.74(+6.05%)
Feb 10, 2010 12.68 12.90 11.93 12.23 109,873 -0.55(-4.30%)
Feb 09, 2010 13.36 13.68 11.78 12.78 280,299 -0.45(-3.40%)
Feb 08, 2010 13.17 13.36 13.12 13.23 49,465 +0.10(+0.76%)
Feb 05, 2010 12.99 13.14 12.95 13.13 120,036 +0.13(+1.00%)
Feb 04, 2010 13.20 13.20 13.00 13.00 59,612 -0.24(-1.81%)
Feb 03, 2010 13.14 13.28 13.01 13.24 42,733 +0.00(+0.00%)
Feb 02, 2010 13.20 13.27 13.00 13.24 60,562 +0.11(+0.84%)
Feb 01, 2010 13.00 13.22 13.00 13.13 51,379 +0.13(+1.00%)
Jan 29, 2010 13.21 13.34 13.00 13.00 80,146 -0.20(-1.52%)
Jan 28, 2010 13.32 13.32 13.04 13.20 60,935 -0.07(-0.53%)
Jan 27, 2010 13.07 13.28 13.02 13.27 45,752 +0.16(+1.22%)
Jan 26, 2010 12.90 13.15 12.65 13.11 103,938 +0.23(+1.79%)
Jan 25, 2010 13.14 13.26 12.50 12.88 120,201 -0.21(-1.57%)
Jan 22, 2010 13.25 13.34 12.96 13.09 82,774 -0.16(-1.25%)
Jan 21, 2010 14.10 14.20 13.00 13.25 216,312 -0.79(-5.63%)
Jan 20, 2010 14.42 14.48 13.85 14.04 124,782 -0.40(-2.77%)
Jan 19, 2010 14.63 14.73 14.27 14.44 96,738 -0.19(-1.30%)
Jan 15, 2010 15.21 14.63 14.63 14.63 84,300 -0.50(-3.30%)
Jan 14, 2010 15.02 15.28 14.97 15.13 44,381 +0.11(+0.73%)
Jan 13, 2010 14.76 15.16 14.63 15.02 60,349 +0.25(+1.69%)
Jan 12, 2010 14.82 15.00 14.70 14.77 34,459 -0.14(-0.94%)
Jan 11, 2010 15.20 15.20 14.86 14.91 38,973 -0.25(-1.65%)
Jan 08, 2010 14.69 15.20 14.69 15.16 65,394 +0.51(+3.48%)
Jan 07, 2010 14.66 14.77 14.48 14.65 35,515 +0.14(+0.96%)
Jan 06, 2010 14.80 14.83 14.41 14.51 80,968 -0.15(-1.02%)
Jan 05, 2010 15.05 15.10 14.51 14.66 92,019 -0.37(-2.46%)
Jan 04, 2010 15.00 15.06 14.63 15.03 126,678 +0.29(+1.97%)
Dec 31, 2009 14.46 14.74 14.74 14.74 75,200 +0.32(+2.22%)
Dec 30, 2009 15.12 15.46 13.85 14.42 227,558 -0.79(-5.19%)
Dec 29, 2009 15.47 15.75 15.11 15.21 73,804 -0.16(-1.04%)
Dec 28, 2009 15.47 15.50 14.87 15.37 144,778 +0.19(+1.25%)
Dec 24, 2009 15.29 15.55 14.84 15.18 70,326 -0.07(-0.46%)
Dec 23, 2009 14.31 15.28 14.20 15.25 328,095 +1.18(+8.39%)
Dec 22, 2009 13.11 14.22 13.11 14.07 317,209 +1.03(+7.90%)
Dec 21, 2009 13.00 13.15 12.70 13.04 147,737 +0.38(+3.00%)
Dec 18, 2009 12.81 12.85 12.50 12.66 157,956 -0.03(-0.24%)
Dec 17, 2009 13.27 13.29 12.68 12.69 124,198 -0.57(-4.30%)
Dec 16, 2009 13.37 13.58 13.20 13.26 94,164 +0.00(+0.00%)
Dec 15, 2009 13.65 13.74 13.26 13.26 175,735 -0.49(-3.56%)
Dec 14, 2009 13.70 13.91 13.48 13.75 91,456 +0.23(+1.70%)
Dec 11, 2009 14.13 14.21 13.49 13.52 231,064 -0.41(-2.94%)
Dec 10, 2009 13.94 14.35 13.90 13.93 162,193 +0.06(+0.43%)
Dec 09, 2009 13.42 13.95 13.36 13.87 97,690 +0.43(+3.20%)
Dec 08, 2009 13.48 13.54 13.35 13.44 76,051 -0.06(-0.44%)
Dec 07, 2009 13.32 13.57 13.25 13.50 150,239 +0.31(+2.35%)
Dec 04, 2009 12.90 13.25 12.78 13.19 84,913 +0.41(+3.21%)
Dec 03, 2009 13.03 13.09 12.72 12.78 90,112 -0.10(-0.78%)
Dec 02, 2009 12.78 13.01 12.61 12.88 233,534 +0.29(+2.30%)
Dec 01, 2009 12.32 12.67 12.12 12.59 111,510 +0.52(+4.31%)
Nov 30, 2009 12.26 12.36 12.05 12.07 196,599 -0.26(-2.11%)
Nov 27, 2009 12.33 12.45 12.26 12.33 18,827 -0.32(-2.53%)
Nov 25, 2009 12.68 12.95 12.51 12.65 140,587 +0.05(+0.40%)
Nov 24, 2009 12.45 12.81 12.16 12.60 149,315 +0.09(+0.72%)
Nov 23, 2009 12.49 13.34 12.31 12.51 120,807 +0.02(+0.16%)
Nov 20, 2009 12.27 12.50 12.27 12.49 38,331 +0.12(+0.97%)
Nov 19, 2009 12.28 12.45 12.18 12.37 108,595 -0.02(-0.16%)
Nov 18, 2009 11.98 12.44 11.98 12.39 71,220 +0.20(+1.64%)
Nov 17, 2009 11.00 12.22 10.99 12.19 134,887 +1.24(+11.32%)
Nov 16, 2009 10.89 10.97 10.78 10.95 61,124 +0.15(+1.39%)
Nov 13, 2009 10.72 10.85 10.66 10.80 62,347 +0.04(+0.37%)
Nov 12, 2009 10.65 11.14 10.65 10.76 75,768 -0.22(-2.00%)
Nov 11, 2009 10.78 11.11 10.78 10.98 52,068 +0.21(+1.95%)
Nov 10, 2009 10.92 11.11 10.75 10.77 47,506 -0.23(-2.09%)
Nov 09, 2009 11.20 11.52 10.99 11.00 132,171 +0.01(+0.09%)
Nov 06, 2009 10.90 11.04 10.84 10.99 46,096 +0.09(+0.83%)
Nov 05, 2009 10.57 11.02 10.55 10.90 61,272 +0.43(+4.11%)
Nov 04, 2009 10.58 10.86 10.17 10.47 56,406 +0.04(+0.38%)
Nov 03, 2009 10.34 10.43 10.25 10.43 36,707 +0.08(+0.77%)
Nov 02, 2009 10.65 10.72 10.10 10.35 55,049 -0.15(-1.43%)
Oct 30, 2009 10.56 10.74 10.42 10.50 84,640 -0.06(-0.57%)
Oct 29, 2009 10.45 10.66 10.40 10.56 71,368 +0.15(+1.44%)
Oct 28, 2009 10.50 10.54 10.20 10.41 119,036 -0.09(-0.86%)
Oct 27, 2009 10.41 10.57 10.41 10.50 74,814 +0.06(+0.57%)
Oct 26, 2009 10.44 10.73 10.40 10.44 160,319 +0.03(+0.29%)
Oct 23, 2009 10.97 11.63 10.40 10.41 252,150 -0.05(-0.48%)
Oct 22, 2009 10.24 10.67 10.03 10.46 191,349 +0.24(+2.35%)
Oct 21, 2009 10.57 10.76 10.13 10.22 37,612 -0.38(-3.58%)
Oct 20, 2009 10.67 10.83 10.56 10.60 33,557 -0.29(-2.66%)
Oct 19, 2009 10.63 10.97 10.52 10.89 66,240 +0.23(+2.16%)
Oct 16, 2009 11.00 11.00 10.49 10.66 46,430 -0.41(-3.70%)
Oct 15, 2009 10.81 11.07 10.65 11.07 261,657 +0.11(+1.00%)
Oct 14, 2009 10.55 10.96 10.49 10.96 35,125 +0.45(+4.28%)
Oct 13, 2009 10.32 10.56 10.28 10.51 24,516 +0.23(+2.24%)
Oct 12, 2009 10.31 10.42 10.02 10.28 20,428 -0.09(-0.87%)
Oct 09, 2009 10.27 10.39 10.24 10.37 24,405 +0.13(+1.27%)
Oct 08, 2009 10.23 10.40 9.991 10.24 53,276 +0.19(+1.89%)
Oct 07, 2009 9.660 10.10 9.660 10.05 38,691 +0.11(+1.11%)
Oct 06, 2009 9.970 10.49 9.640 9.940 92,171 +0.17(+1.74%)
Oct 05, 2009 9.710 9.850 9.660 9.770 30,724 +0.09(+0.93%)
Oct 02, 2009 9.700 9.870 9.680 9.680 40,232 -0.11(-1.12%)
Oct 01, 2009 10.00 10.58 9.790 9.790 120,576 -0.20(-2.00%)
Sep 30, 2009 9.950 10.02 9.790 9.990 105,502 +0.07(+0.71%)
Sep 29, 2009 9.640 10.25 9.620 9.920 87,206 +0.29(+3.01%)
Sep 28, 2009 9.480 9.700 9.320 9.630 21,381 +0.32(+3.44%)
Sep 25, 2009 9.410 9.479 9.230 9.310 29,753 -0.09(-0.96%)
Sep 24, 2009 9.770 9.820 9.205 9.400 70,874 -0.29(-2.99%)
Sep 23, 2009 9.020 9.990 9.010 9.690 179,398 +0.71(+7.91%)
Sep 22, 2009 9.240 9.300 8.970 8.980 68,038 -0.25(-2.71%)
Sep 21, 2009 9.230 9.490 8.820 9.230 76,830 -0.09(-0.97%)
Sep 18, 2009 9.390 9.540 9.250 9.320 120,652 -0.08(-0.85%)
Sep 17, 2009 8.500 9.480 8.500 9.400 92,958 +0.96(+11.37%)
Sep 16, 2009 8.250 8.470 8.250 8.440 13,827 +0.18(+2.18%)
Sep 15, 2009 8.170 8.274 8.130 8.260 25,646 +0.04(+0.49%)
Sep 14, 2009 8.110 8.240 8.050 8.220 17,591 +0.05(+0.61%)
Sep 11, 2009 8.480 8.480 7.843 8.170 18,104 -0.38(-4.44%)
Sep 10, 2009 8.290 8.670 8.010 8.550 32,924 +0.28(+3.39%)
Sep 09, 2009 7.900 8.398 7.810 8.270 25,591 +0.37(+4.68%)
Sep 08, 2009 8.180 8.230 7.810 7.900 28,468 -0.21(-2.59%)
Sep 04, 2009 7.850 8.120 7.670 8.110 22,694 +0.23(+2.92%)
Sep 03, 2009 7.920 7.920 7.730 7.880 11,006 -0.07(-0.88%)
Sep 02, 2009 7.680 8.220 7.660 7.950 18,898 +0.19(+2.45%)
Sep 01, 2009 7.500 7.880 7.500 7.760 51,629 +0.20(+2.65%)
Aug 31, 2009 7.540 7.610 7.510 7.560 40,428 +0.00(+0.00%)
Aug 28, 2009 7.550 7.650 7.530 7.560 16,820 -0.05(-0.66%)
Aug 27, 2009 7.570 7.760 7.570 7.610 15,360 -0.06(-0.78%)
Aug 26, 2009 7.800 7.800 7.490 7.670 25,746 -0.17(-2.17%)
Aug 25, 2009 8.030 8.120 7.780 7.840 16,177 -0.24(-2.97%)
Aug 24, 2009 8.180 8.180 8.020 8.080 16,145 -0.08(-0.98%)
Aug 21, 2009 7.900 8.160 7.630 8.160 63,626 +0.48(+6.25%)
Aug 20, 2009 7.670 7.730 7.460 7.680 16,189 +0.02(+0.26%)
Aug 19, 2009 7.190 7.860 7.190 7.660 20,648 +0.10(+1.32%)
Aug 18, 2009 7.350 7.590 7.350 7.560 84,884 +0.21(+2.86%)
Aug 17, 2009 7.350 7.480 7.270 7.350 37,536 -0.07(-0.94%)
Aug 14, 2009 7.520 7.650 7.350 7.420 55,217 -0.17(-2.24%)
Aug 13, 2009 7.650 7.800 7.460 7.590 24,998 -0.07(-0.91%)
Aug 12, 2009 7.400 7.900 7.400 7.660 38,162 +0.12(+1.59%)
Aug 11, 2009 7.760 7.920 7.490 7.540 21,322 -0.28(-3.58%)
Aug 10, 2009 7.770 7.840 7.510 7.820 12,458 -0.02(-0.26%)
Aug 07, 2009 7.490 7.930 7.490 7.840 49,614 +0.51(+6.96%)
Aug 06, 2009 7.880 8.000 7.320 7.330 25,866 -0.19(-2.53%)
Aug 05, 2009 7.440 7.780 7.370 7.520 67,517 -0.28(-3.59%)
Aug 04, 2009 7.830 8.030 7.720 7.800 61,665 -0.09(-1.14%)
Aug 03, 2009 8.140 8.150 7.820 7.890 32,322 -0.24(-2.95%)
Jul 31, 2009 7.610 8.360 7.600 8.130 64,984 +0.48(+6.27%)
Jul 30, 2009 7.500 7.750 7.430 7.650 57,070 +0.17(+2.27%)
Jul 29, 2009 7.360 7.480 7.162 7.480 43,510 +0.09(+1.22%)
Jul 28, 2009 7.560 7.560 7.150 7.390 49,951 -0.08(-1.07%)
Jul 27, 2009 7.380 7.470 7.140 7.470 57,765 +0.19(+2.61%)
Jul 24, 2009 7.280 7.350 7.070 7.280 26,567 -0.01(-0.14%)
Jul 23, 2009 7.040 7.350 6.830 7.290 38,584 +0.17(+2.39%)
Jul 22, 2009 6.850 7.130 6.760 7.120 82,074 +0.23(+3.34%)
Jul 21, 2009 6.960 7.000 6.850 6.890 18,840 -0.11(-1.57%)
Jul 20, 2009 7.080 7.265 6.970 7.000 55,506 -0.03(-0.43%)
Jul 17, 2009 7.380 7.380 6.960 7.030 54,322 -0.32(-4.35%)
Jul 16, 2009 7.270 7.390 7.200 7.350 45,642 +0.09(+1.24%)
Jul 15, 2009 7.060 7.340 7.060 7.260 52,976 +0.28(+4.01%)
Jul 14, 2009 6.880 7.150 6.824 6.980 63,174 +0.08(+1.16%)
Jul 13, 2009 6.790 6.970 6.560 6.900 58,434 +0.15(+2.22%)
Jul 10, 2009 6.890 6.900 6.615 6.750 63,082 -0.14(-2.03%)
Jul 09, 2009 6.820 7.100 6.548 6.890 60,535 +0.22(+3.30%)
Jul 08, 2009 6.550 6.830 6.550 6.670 63,004 +0.17(+2.62%)
Jul 07, 2009 6.720 6.810 6.450 6.500 85,108 -0.20(-2.99%)
Jul 06, 2009 6.460 6.800 6.330 6.700 108,498 +0.24(+3.72%)
Jul 02, 2009 6.820 6.820 6.400 6.460 45,445 -0.42(-6.10%)
Jul 01, 2009 6.870 6.940 6.820 6.880 38,419 +0.05(+0.73%)
Jun 30, 2009 6.790 6.910 6.560 6.830 78,351 +0.01(+0.15%)
Jun 29, 2009 6.750 7.050 6.400 6.820 99,180 -0.02(-0.29%)
Jun 26, 2009 6.700 7.000 6.560 6.840 2,790,126 +0.14(+2.09%)
Jun 25, 2009 6.730 6.900 6.375 6.700 100,184 -0.04(-0.59%)
Jun 24, 2009 6.800 6.830 6.550 6.740 42,466 +0.07(+1.05%)
Jun 23, 2009 6.780 6.900 6.670 6.670 32,845 -0.09(-1.33%)
Jun 22, 2009 7.080 7.140 6.500 6.760 90,851 -0.24(-3.43%)
Jun 19, 2009 7.390 7.400 6.650 7.000 957,249 -0.25(-3.45%)
Jun 18, 2009 7.220 7.320 7.120 7.250 38,089 -0.05(-0.68%)
Jun 17, 2009 7.270 7.330 6.911 7.300 33,100 +0.13(+1.81%)
Jun 16, 2009 7.160 7.290 7.111 7.170 25,729 -0.12(-1.58%)
Jun 15, 2009 7.230 7.300 6.990 7.285 36,403 -0.21(-2.74%)
Jun 12, 2009 7.150 7.490 6.971 7.490 24,179 +0.34(+4.76%)
Jun 11, 2009 6.800 7.500 6.730 7.150 41,218 +0.33(+4.84%)
Jun 10, 2009 6.930 7.160 6.790 6.820 16,551 -0.04(-0.58%)
Jun 09, 2009 6.630 7.130 6.630 6.860 19,936 +0.19(+2.85%)
Jun 08, 2009 7.035 7.220 6.610 6.670 34,842 -0.43(-6.11%)
Jun 05, 2009 7.020 7.147 7.000 7.104 19,496 +0.15(+2.22%)
Jun 04, 2009 7.000 7.100 6.940 6.950 23,077 -0.11(-1.56%)
Jun 03, 2009 6.960 7.088 6.890 7.060 8,973 +0.00(+0.00%)
Jun 02, 2009 7.130 7.143 6.940 7.060 25,572 -0.19(-2.62%)
Jun 01, 2009 7.140 7.500 7.050 7.250 26,767 -0.03(-0.41%)
May 29, 2009 7.096 7.280 6.980 7.280 17,780 +0.00(+0.00%)
May 28, 2009 7.060 7.280 6.820 7.280 17,183 +0.15(+2.10%)
May 27, 2009 7.080 7.170 6.800 7.130 17,641 -0.06(-0.83%)
May 26, 2009 6.930 7.330 6.890 7.190 25,614 +0.22(+3.16%)
May 22, 2009 7.140 7.320 6.590 6.970 115,181 -0.23(-3.19%)
May 21, 2009 6.950 7.430 6.500 7.200 27,314 +0.04(+0.56%)
May 20, 2009 7.260 7.460 7.110 7.160 29,309 -0.21(-2.85%)
May 19, 2009 7.350 7.550 7.194 7.370 70,819 +0.04(+0.55%)
May 18, 2009 7.140 7.390 7.090 7.330 52,856 +0.20(+2.81%)
May 15, 2009 6.630 7.130 6.630 7.130 61,119 +0.58(+8.85%)
May 14, 2009 6.150 6.550 6.150 6.550 12,051 +0.33(+5.31%)
May 13, 2009 6.610 6.610 6.220 6.220 5,050 -0.51(-7.58%)
May 12, 2009 6.760 6.980 6.710 6.730 13,005 -0.20(-2.89%)
May 11, 2009 6.700 6.930 6.615 6.930 19,749 +0.57(+8.96%)
May 08, 2009 6.140 6.670 5.956 6.360 17,587 +0.16(+2.58%)
May 07, 2009 6.510 6.710 6.098 6.200 12,823 -0.30(-4.62%)
May 06, 2009 6.610 7.015 6.430 6.500 54,612 -0.24(-3.56%)
May 05, 2009 5.910 6.740 5.910 6.740 57,770 +0.72(+11.96%)
May 04, 2009 5.970 6.050 5.800 6.020 40,474 +0.18(+3.08%)
May 01, 2009 5.500 5.890 5.500 5.840 122,909 +0.37(+6.76%)
Apr 30, 2009 5.300 5.500 5.300 5.470 24,428 +0.30(+5.80%)
Apr 29, 2009 5.450 5.500 5.160 5.170 65,173 -0.21(-3.90%)
Apr 28, 2009 5.540 5.540 5.200 5.380 8,841 -0.11(-2.00%)
Apr 27, 2009 5.490 5.500 5.490 5.490 6,948 +0.02(+0.37%)
Apr 24, 2009 5.330 5.500 5.300 5.470 9,962 +0.06(+1.11%)
Apr 23, 2009 5.490 5.490 5.200 5.410 12,980 -0.09(-1.73%)
Apr 22, 2009 5.470 5.570 5.450 5.505 7,861 +0.01(+0.27%)
Apr 21, 2009 5.490 5.500 5.465 5.490 13,022 +0.04(+0.74%)
Apr 20, 2009 5.380 5.500 5.380 5.450 9,794 -0.05(-0.91%)
Apr 17, 2009 5.440 5.500 5.290 5.500 12,554 +0.19(+3.58%)
Apr 16, 2009 5.210 5.310 5.150 5.310 3,738 +0.11(+2.12%)
Apr 15, 2009 5.400 5.500 5.100 5.200 12,308 -0.21(-3.88%)
Apr 14, 2009 5.490 5.490 5.340 5.410 3,165 +0.04(+0.74%)
Apr 13, 2009 5.240 5.500 5.240 5.370 19,142 +0.06(+1.13%)
Apr 09, 2009 5.300 5.370 5.260 5.310 4,260 +0.10(+1.92%)
Apr 08, 2009 5.090 5.383 5.090 5.210 11,235 +0.16(+3.17%)
Apr 07, 2009 4.990 5.170 4.750 5.050 18,880 -0.14(-2.70%)
Apr 06, 2009 4.960 5.290 4.960 5.190 12,268 +0.07(+1.37%)
Apr 03, 2009 4.980 5.190 4.970 5.120 8,325 +0.06(+1.19%)
Apr 02, 2009 4.960 5.240 4.950 5.060 23,278 +0.05(+1.00%)
Apr 01, 2009 5.105 5.130 4.890 5.010 7,342 +0.02(+0.40%)
Mar 31, 2009 4.860 5.150 4.860 4.990 8,646 +0.10(+2.04%)
Mar 30, 2009 5.050 5.050 4.750 4.890 2,697 -0.32(-6.14%)
Mar 26, 2009 5.010 5.220 4.910 5.210 23,681 +0.13(+2.56%)
Mar 25, 2009 5.010 5.090 4.780 5.080 21,896 +0.12(+2.42%)
Mar 24, 2009 5.070 5.210 4.900 4.960 34,856 -0.29(-5.52%)
Mar 23, 2009 4.970 5.250 4.960 5.250 37,041 +0.41(+8.47%)
Mar 20, 2009 4.840 5.000 4.750 4.840 18,502 -0.08(-1.63%)
Mar 19, 2009 4.920 4.990 4.870 4.920 11,723 -0.13(-2.57%)
Mar 18, 2009 5.130 5.140 5.000 5.050 9,844 -0.10(-1.94%)
Mar 17, 2009 4.750 5.340 4.750 5.150 27,754 +0.45(+9.57%)
Mar 16, 2009 4.630 4.800 4.400 4.700 13,243 +0.07(+1.51%)
Mar 13, 2009 4.770 4.770 4.435 4.630 18,113 -0.28(-5.70%)
Mar 12, 2009 4.610 4.970 4.500 4.910 18,332 +0.33(+7.21%)
Mar 11, 2009 4.720 4.810 4.500 4.580 17,753 -0.10(-2.14%)
Mar 10, 2009 4.740 4.750 4.590 4.680 22,133 -0.07(-1.47%)
Mar 09, 2009 4.740 4.750 4.690 4.750 15,030 -0.15(-3.06%)
Mar 06, 2009 5.000 5.100 4.860 4.900 34,554 -0.10(-2.00%)
Mar 05, 2009 5.030 5.040 4.870 5.000 47,990 +0.00(+0.00%)
Mar 04, 2009 5.140 5.230 5.000 5.000 13,694 +0.18(+3.73%)
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.