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 +0.050 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Jan 03, 2005 10.02 10.13 9.810 9.940 289,225 +0.14(+1.43%)
Dec 31, 2004 10.05 10.10 9.780 9.800 151,100 -0.27(-2.68%)
Dec 30, 2004 10.22 10.22 10.05 10.07 66,400 -0.03(-0.30%)
Dec 29, 2004 10.04 10.29 9.970 10.10 89,500 -0.02(-0.20%)
Dec 28, 2004 10.20 10.25 10.00 10.12 63,700 +0.01(+0.10%)
Dec 27, 2004 10.25 10.25 9.870 10.11 73,400 -0.04(-0.39%)
Dec 23, 2004 10.05 10.25 9.831 10.15 241,500 +0.17(+1.70%)
Dec 22, 2004 9.750 10.09 9.750 9.980 160,700 +0.03(+0.30%)
Dec 21, 2004 9.570 10.00 9.530 9.950 212,600 +0.45(+4.74%)
Dec 20, 2004 9.250 9.590 9.210 9.500 103,700 +0.06(+0.64%)
Dec 17, 2004 9.320 9.540 9.300 9.440 99,600 +0.01(+0.11%)
Dec 16, 2004 9.600 9.800 9.380 9.430 137,700 -0.20(-2.08%)
Dec 15, 2004 9.670 9.900 9.630 9.630 125,700 -0.11(-1.14%)
Dec 14, 2004 9.720 9.990 9.650 9.741 174,600 -0.14(-1.41%)
Dec 13, 2004 9.770 9.940 9.540 9.880 192,500 -0.06(-0.60%)
Dec 10, 2004 9.840 10.03 9.750 9.940 83,700 +0.06(+0.61%)
Dec 09, 2004 9.890 9.930 9.540 9.880 281,300 +0.10(+1.02%)
Dec 08, 2004 9.800 9.970 9.614 9.780 118,900 -0.03(-0.31%)
Dec 07, 2004 9.720 10.12 9.700 9.810 194,200 +0.12(+1.24%)
Dec 06, 2004 10.04 10.15 9.600 9.690 241,100 -0.60(-5.83%)
Dec 03, 2004 10.04 10.29 10.01 10.29 92,900 +0.08(+0.78%)
Dec 02, 2004 10.20 10.35 10.01 10.21 128,900 +0.01(+0.10%)
Dec 01, 2004 10.34 10.34 10.11 10.20 115,100 +0.10(+0.99%)
Nov 30, 2004 10.50 10.50 10.00 10.10 149,700 -0.20(-1.94%)
Nov 29, 2004 10.11 10.40 10.00 10.30 214,300 +0.18(+1.78%)
Nov 26, 2004 10.20 10.20 10.10 10.12 75,500 +0.02(+0.20%)
Nov 24, 2004 10.14 10.38 10.04 10.10 299,100 +0.06(+0.60%)
Nov 23, 2004 10.14 10.20 10.00 10.04 215,800 -0.03(-0.30%)
Nov 22, 2004 9.800 10.07 9.800 10.07 124,200 +0.13(+1.31%)
Nov 19, 2004 9.840 10.00 9.650 9.940 108,500 -0.06(-0.60%)
Nov 18, 2004 9.980 10.25 9.800 10.00 108,400 -0.05(-0.50%)
Nov 17, 2004 10.00 10.16 9.910 10.05 159,800 +0.15(+1.52%)
Nov 16, 2004 9.740 10.00 9.740 9.900 132,100 +0.11(+1.12%)
Nov 15, 2004 9.890 10.02 9.640 9.790 208,200 -0.11(-1.11%)
Nov 12, 2004 9.780 10.17 9.290 9.900 342,200 +0.18(+1.85%)
Nov 11, 2004 9.140 9.750 8.960 9.720 236,300 +0.63(+6.93%)
Nov 10, 2004 9.000 9.110 8.860 9.090 156,000 +0.16(+1.79%)
Nov 09, 2004 9.030 9.030 8.850 8.930 152,900 -0.07(-0.78%)
Nov 08, 2004 9.100 9.220 8.960 9.000 122,300 +0.02(+0.22%)
Nov 05, 2004 9.200 9.320 8.930 8.980 121,500 -0.08(-0.88%)
Nov 04, 2004 9.000 9.080 8.890 9.060 97,500 +0.03(+0.33%)
Nov 03, 2004 9.270 9.520 8.850 9.030 248,100 -0.15(-1.63%)
Nov 02, 2004 9.100 9.520 9.050 9.180 272,600 +0.09(+0.99%)
Nov 01, 2004 8.600 9.230 8.300 9.090 401,000 +0.70(+8.34%)
Oct 29, 2004 8.490 8.680 8.200 8.390 147,700 -0.09(-1.06%)
Oct 28, 2004 8.500 8.680 8.290 8.480 115,900 -0.12(-1.40%)
Oct 27, 2004 8.741 8.750 8.320 8.600 132,900 +0.03(+0.35%)
Oct 26, 2004 8.250 8.610 8.100 8.570 157,800 +0.35(+4.26%)
Oct 25, 2004 8.150 8.400 8.140 8.220 150,600 +0.04(+0.49%)
Oct 22, 2004 8.550 8.600 8.000 8.180 261,500 -0.29(-3.42%)
Oct 21, 2004 7.500 8.950 6.760 8.470 718,600 +1.37(+19.30%)
Oct 20, 2004 7.309 7.319 7.020 7.100 127,600 -0.06(-0.84%)
Oct 19, 2004 7.120 7.420 7.110 7.160 100,200 -0.18(-2.45%)
Oct 18, 2004 7.350 7.450 7.260 7.340 123,300 -0.09(-1.21%)
Oct 15, 2004 7.350 7.560 7.350 7.430 170,100 +0.12(+1.64%)
Oct 14, 2004 7.020 7.400 7.000 7.310 86,700 -0.02(-0.27%)
Oct 13, 2004 7.280 7.500 7.260 7.330 120,800 +0.00(+0.00%)
Oct 12, 2004 7.530 7.530 7.270 7.330 106,900 -0.25(-3.30%)
Oct 11, 2004 7.210 7.580 7.210 7.580 84,000 +0.33(+4.55%)
Oct 08, 2004 7.360 7.430 7.250 7.250 95,200 -0.11(-1.49%)
Oct 07, 2004 7.400 7.540 7.320 7.360 122,400 -0.07(-0.94%)
Oct 06, 2004 7.020 7.500 7.020 7.430 180,000 +0.36(+5.09%)
Oct 05, 2004 7.050 7.240 6.940 7.070 159,400 -0.08(-1.12%)
Oct 04, 2004 7.310 7.620 7.060 7.150 156,400 -0.15(-2.05%)
Oct 01, 2004 7.290 7.440 7.230 7.300 119,000 +0.08(+1.11%)
Sep 30, 2004 6.900 7.410 6.870 7.220 302,700 +0.22(+3.14%)
Sep 29, 2004 7.000 7.170 6.910 7.000 151,800 +0.00(+0.00%)
Sep 28, 2004 6.970 7.120 6.910 7.000 285,400 +0.03(+0.43%)
Sep 27, 2004 7.150 7.180 6.970 6.970 124,900 -0.16(-2.24%)
Sep 24, 2004 7.040 7.190 7.030 7.130 203,000 +0.12(+1.71%)
Sep 23, 2004 7.090 7.090 6.950 7.010 99,300 +0.02(+0.29%)
Sep 22, 2004 6.910 7.190 6.880 6.990 153,300 +0.07(+1.01%)
Sep 21, 2004 7.050 7.120 6.880 6.920 187,900 -0.08(-1.14%)
Sep 20, 2004 7.145 7.200 7.000 7.000 82,100 -0.15(-2.10%)
Sep 17, 2004 7.280 7.660 7.050 7.150 176,700 -0.12(-1.65%)
Sep 16, 2004 7.300 7.360 7.250 7.270 141,200 +0.02(+0.28%)
Sep 15, 2004 7.590 7.610 7.150 7.250 137,300 -0.08(-1.09%)
Sep 14, 2004 7.440 7.550 7.020 7.330 256,800 -0.11(-1.48%)
Sep 13, 2004 7.400 7.520 7.300 7.440 149,800 +0.09(+1.22%)
Sep 10, 2004 7.320 7.450 7.230 7.350 97,500 +0.00(+0.00%)
Sep 09, 2004 7.350 7.640 7.330 7.350 127,900 -0.01(-0.14%)
Sep 08, 2004 7.740 7.890 7.310 7.360 101,300 -0.37(-4.79%)
Sep 07, 2004 7.540 7.830 7.540 7.730 98,900 +0.18(+2.38%)
Sep 03, 2004 7.690 7.690 7.510 7.550 81,500 -0.15(-1.95%)
Sep 02, 2004 7.780 7.820 7.520 7.700 54,300 -0.10(-1.28%)
Sep 01, 2004 7.800 8.280 7.650 7.800 123,400 +0.00(+0.00%)
Aug 31, 2004 7.800 7.820 7.570 7.800 44,200 +0.19(+2.50%)
Aug 30, 2004 7.800 7.800 7.580 7.610 85,900 -0.18(-2.31%)
Aug 27, 2004 7.660 7.850 7.660 7.790 107,200 +0.13(+1.70%)
Aug 26, 2004 7.880 7.910 7.600 7.660 105,800 -0.26(-3.28%)
Aug 25, 2004 7.720 8.400 7.720 7.920 193,000 +0.25(+3.26%)
Aug 24, 2004 7.620 7.920 7.500 7.670 93,100 +0.15(+1.99%)
Aug 23, 2004 7.970 8.000 7.500 7.520 68,600 -0.28(-3.59%)
Aug 20, 2004 7.270 7.800 7.250 7.800 75,112 +0.51(+7.00%)
Aug 19, 2004 7.900 7.900 7.220 7.290 139,800 -0.39(-5.08%)
Aug 18, 2004 7.100 7.950 7.000 7.680 280,551 +0.68(+9.71%)
Aug 17, 2004 7.060 7.250 6.930 7.000 119,800 -0.06(-0.85%)
Aug 16, 2004 7.200 7.220 7.000 7.060 94,200 +0.04(+0.57%)
Aug 13, 2004 7.250 7.320 7.010 7.020 87,500 -0.07(-0.99%)
Aug 12, 2004 7.570 7.610 7.040 7.090 170,400 -0.33(-4.45%)
Aug 11, 2004 7.050 7.840 6.780 7.420 206,900 +0.27(+3.78%)
Aug 10, 2004 7.000 7.200 6.800 7.150 100,600 +0.16(+2.29%)
Aug 09, 2004 7.400 7.450 6.610 6.990 224,200 -0.51(-6.80%)
Aug 06, 2004 7.500 7.620 7.400 7.500 229,300 -0.20(-2.60%)
Aug 05, 2004 8.000 8.000 7.510 7.700 94,200 -0.05(-0.65%)
Aug 04, 2004 7.440 7.900 7.400 7.750 76,800 +0.22(+2.92%)
Aug 03, 2004 7.770 7.890 7.500 7.530 184,796 -0.37(-4.68%)
Aug 02, 2004 7.940 8.070 7.800 7.900 129,000 -0.19(-2.35%)
Jul 30, 2004 7.420 8.190 7.220 8.090 180,000 +0.70(+9.47%)
Jul 29, 2004 7.650 7.700 7.160 7.390 237,000 -0.31(-4.03%)
Jul 28, 2004 7.860 7.960 7.490 7.700 184,400 -0.34(-4.23%)
Jul 27, 2004 7.880 8.130 7.800 8.040 134,000 +0.09(+1.13%)
Jul 26, 2004 8.050 8.250 7.890 7.950 189,900 -0.12(-1.49%)
Jul 23, 2004 8.100 8.200 7.600 8.070 499,100 -0.12(-1.47%)
Jul 22, 2004 8.980 9.240 8.120 8.190 776,100 -0.79(-8.80%)
Jul 21, 2004 8.740 9.260 8.600 8.980 538,700 +0.39(+4.54%)
Jul 20, 2004 8.600 8.740 8.530 8.590 253,700 +0.04(+0.47%)
Jul 19, 2004 8.660 8.800 8.490 8.550 192,900 -0.11(-1.27%)
Jul 16, 2004 8.950 9.000 8.530 8.660 167,000 -0.30(-3.35%)
Jul 15, 2004 8.840 9.080 8.790 8.960 176,200 +0.06(+0.67%)
Jul 14, 2004 9.010 9.100 8.670 8.900 226,600 -0.08(-0.89%)
Jul 13, 2004 9.230 9.240 8.900 8.980 458,800 -0.40(-4.26%)
Jul 12, 2004 9.390 9.480 8.930 9.380 274,400 -0.01(-0.11%)
Jul 09, 2004 9.550 9.620 9.290 9.390 264,000 -0.12(-1.26%)
Jul 08, 2004 9.750 10.00 9.510 9.510 403,100 -0.34(-3.45%)
Jul 07, 2004 10.16 10.16 9.750 9.850 580,500 -0.30(-2.96%)
Jul 06, 2004 9.510 10.60 9.500 10.15 1,921,400 -2.35(-18.80%)
Jul 02, 2004 12.51 12.71 12.27 12.50 127,700 -0.18(-1.42%)
Jul 01, 2004 12.68 13.00 12.50 12.68 168,500 -0.15(-1.17%)
Jun 30, 2004 13.12 13.29 12.68 12.83 269,900 -0.27(-2.06%)
Jun 29, 2004 13.21 13.27 12.85 13.10 154,400 +0.18(+1.39%)
Jun 28, 2004 13.26 13.36 12.85 12.92 295,500 -0.28(-2.12%)
Jun 25, 2004 13.10 13.30 12.96 13.20 426,200 +0.00(+0.00%)
Jun 24, 2004 13.85 13.85 13.11 13.20 507,300 -0.58(-4.21%)
Jun 23, 2004 14.51 14.54 13.67 13.78 393,600 -0.52(-3.64%)
Jun 22, 2004 14.65 14.75 14.05 14.30 1,297,500 +0.26(+1.85%)
Jun 21, 2004 14.20 14.42 14.00 14.04 215,500 -0.04(-0.28%)
Jun 18, 2004 14.22 14.30 14.00 14.08 175,500 -0.10(-0.71%)
Jun 17, 2004 14.33 14.35 13.98 14.18 145,500 -0.08(-0.56%)
Jun 16, 2004 14.00 14.42 13.90 14.26 262,800 +0.36(+2.59%)
Jun 15, 2004 13.39 14.23 13.35 13.90 256,600 +0.60(+4.51%)
Jun 14, 2004 13.09 13.37 13.09 13.30 215,300 -0.04(-0.30%)
Jun 10, 2004 13.26 13.52 12.97 13.34 244,900 +0.03(+0.23%)
Jun 09, 2004 13.39 13.57 13.20 13.31 145,900 +0.03(+0.23%)
Jun 08, 2004 13.20 13.30 13.00 13.28 137,300 -0.01(-0.08%)
Jun 07, 2004 13.13 13.35 12.97 13.29 211,200 +0.39(+3.02%)
Jun 04, 2004 13.00 13.06 12.70 12.90 273,600 +0.07(+0.55%)
Jun 03, 2004 12.90 13.20 12.80 12.83 219,600 -0.18(-1.38%)
Jun 02, 2004 13.36 13.45 13.00 13.01 244,900 -0.27(-2.03%)
Jun 01, 2004 13.49 13.49 12.69 13.28 166,000 -0.18(-1.34%)
May 28, 2004 12.89 13.67 12.80 13.46 290,200 +0.50(+3.86%)
May 27, 2004 13.00 13.41 12.92 12.96 198,500 -0.04(-0.31%)
May 26, 2004 12.73 13.08 12.73 13.00 285,900 +0.27(+2.12%)
May 25, 2004 12.60 12.92 12.45 12.73 152,200 +0.08(+0.63%)
May 24, 2004 12.80 13.15 12.46 12.65 127,000 -0.10(-0.78%)
May 21, 2004 12.83 13.08 12.55 12.75 215,500 -0.16(-1.24%)
May 20, 2004 12.51 13.16 12.41 12.91 201,900 +0.36(+2.87%)
May 19, 2004 12.70 13.10 12.36 12.55 464,800 -0.23(-1.80%)
May 18, 2004 13.44 13.45 12.62 12.78 570,700 -0.17(-1.31%)
May 17, 2004 13.35 13.40 12.93 12.95 589,000 -0.80(-5.82%)
May 14, 2004 13.42 13.91 13.35 13.75 165,800 +0.28(+2.08%)
May 13, 2004 13.64 13.80 13.35 13.47 172,300 -0.05(-0.37%)
May 12, 2004 13.85 13.95 13.40 13.52 226,200 -0.27(-1.96%)
May 11, 2004 13.26 14.00 13.20 13.79 240,500 +0.54(+4.08%)
May 10, 2004 13.44 13.67 13.01 13.25 393,500 -0.17(-1.27%)
May 07, 2004 13.61 14.10 13.41 13.42 346,900 -0.31(-2.26%)
May 06, 2004 13.70 13.90 13.50 13.73 274,400 -0.06(-0.44%)
May 05, 2004 14.31 14.31 13.79 13.79 330,400 -0.33(-2.34%)
May 04, 2004 13.62 14.30 13.59 14.12 331,900 +0.33(+2.39%)
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.