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 (%)
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%)
May 03, 2004 13.91 14.11 13.46 13.79 571,700 +0.03(+0.22%)
Apr 30, 2004 14.01 14.09 13.67 13.76 238,200 -0.31(-2.20%)
Apr 29, 2004 14.44 14.78 13.86 14.07 288,100 -0.59(-4.02%)
Apr 28, 2004 15.57 15.60 14.55 14.66 437,200 -0.72(-4.68%)
Apr 27, 2004 15.00 15.84 14.96 15.38 255,800 -0.05(-0.32%)
Apr 26, 2004 15.95 15.95 15.20 15.43 259,800 -0.32(-2.03%)
Apr 23, 2004 16.05 16.60 15.55 15.75 594,300 -0.06(-0.38%)
Apr 22, 2004 14.82 16.50 14.50 15.81 1,602,600 +2.48(+18.60%)
Apr 21, 2004 13.75 13.98 12.80 13.33 317,300 -0.32(-2.34%)
Apr 20, 2004 13.30 14.20 13.05 13.65 440,100 +0.33(+2.48%)
Apr 19, 2004 13.06 13.35 12.93 13.32 188,900 +0.26(+1.99%)
Apr 16, 2004 13.09 13.49 12.86 13.06 275,900 -0.10(-0.76%)
Apr 15, 2004 13.36 13.48 13.05 13.16 259,600 -0.35(-2.59%)
Apr 14, 2004 13.75 13.85 13.27 13.51 334,200 +0.03(+0.22%)
Apr 13, 2004 14.01 14.08 13.30 13.48 354,700 -0.55(-3.92%)
Apr 12, 2004 14.16 14.50 13.66 14.03 268,800 -0.30(-2.09%)
Apr 08, 2004 14.69 14.71 14.10 14.33 255,200 -0.04(-0.28%)
Apr 07, 2004 14.80 15.00 14.16 14.37 295,400 -0.48(-3.23%)
Apr 06, 2004 14.76 14.97 14.67 14.85 198,700 +0.06(+0.41%)
Apr 05, 2004 14.68 14.90 14.40 14.79 240,200 +0.27(+1.86%)
Apr 02, 2004 14.61 14.89 14.40 14.52 310,100 +0.00(+0.00%)
Apr 01, 2004 14.52 14.90 14.40 14.52 348,400 +0.11(+0.76%)
Mar 31, 2004 14.25 14.64 14.25 14.41 540,000 +0.16(+1.12%)
Mar 30, 2004 15.05 15.23 14.12 14.25 1,872,100 -1.59(-10.04%)
Mar 29, 2004 16.28 16.40 15.50 15.84 381,300 +0.07(+0.44%)
Mar 26, 2004 16.25 16.25 15.50 15.77 648,100 -0.63(-3.84%)
Mar 25, 2004 15.48 16.45 15.40 16.40 1,502,300 +2.33(+16.56%)
Mar 24, 2004 14.20 14.30 13.98 14.07 146,700 +0.08(+0.57%)
Mar 23, 2004 13.61 14.54 13.61 13.99 361,000 +0.25(+1.82%)
Mar 22, 2004 14.00 14.00 13.52 13.74 328,300 -0.22(-1.58%)
Mar 19, 2004 14.10 14.15 13.86 13.96 341,500 -0.11(-0.78%)
Mar 18, 2004 14.55 14.55 13.81 14.07 170,400 -0.53(-3.63%)
Mar 17, 2004 14.23 15.08 14.17 14.60 238,600 +0.44(+3.11%)
Mar 16, 2004 14.16 14.50 13.51 14.16 297,300 -0.02(-0.14%)
Mar 15, 2004 14.92 15.05 14.02 14.18 201,500 -0.87(-5.78%)
Mar 12, 2004 15.06 15.21 14.43 15.05 281,500 +0.03(+0.20%)
Mar 11, 2004 15.41 15.82 14.84 15.02 235,100 -0.49(-3.16%)
Mar 10, 2004 15.86 15.96 15.10 15.51 219,000 -0.31(-1.96%)
Mar 09, 2004 16.09 16.09 15.45 15.82 299,300 -0.08(-0.50%)
Mar 08, 2004 16.10 16.40 15.75 15.90 180,700 -0.18(-1.12%)
Mar 05, 2004 16.46 16.60 15.76 16.08 266,600 -0.60(-3.60%)
Mar 04, 2004 16.43 16.71 15.97 16.68 175,400 +0.28(+1.71%)
Mar 03, 2004 16.40 16.65 15.77 16.40 318,300 +0.21(+1.30%)
Mar 02, 2004 17.32 17.47 16.07 16.19 326,800 -1.11(-6.42%)
Mar 01, 2004 16.33 17.31 16.27 17.30 475,800 +1.00(+6.13%)
Feb 27, 2004 16.69 16.93 15.95 16.30 560,400 -0.27(-1.63%)
Feb 26, 2004 15.55 16.85 15.35 16.57 804,200 +1.11(+7.18%)
Feb 25, 2004 15.26 15.50 14.91 15.46 355,300 +0.46(+3.07%)
Feb 24, 2004 15.50 15.68 14.76 15.00 578,900 -0.41(-2.66%)
Feb 23, 2004 15.60 15.90 15.40 15.41 1,086,700 +0.20(+1.31%)
Feb 20, 2004 17.10 17.10 14.86 15.21 2,233,200 -1.94(-11.31%)
Feb 19, 2004 18.25 18.49 17.00 17.15 990,800 -1.00(-5.51%)
Feb 18, 2004 18.26 18.39 17.80 18.15 496,600 -0.15(-0.82%)
Feb 17, 2004 18.56 18.78 18.23 18.30 245,300 -0.15(-0.81%)
Feb 13, 2004 19.00 19.14 18.31 18.45 838,500 -0.55(-2.89%)
Feb 12, 2004 18.98 19.11 18.75 19.00 819,000 +0.17(+0.90%)
Feb 11, 2004 20.15 20.15 18.80 18.83 1,119,900 -1.16(-5.80%)
Feb 10, 2004 19.67 20.65 19.55 19.99 2,364,000 +0.86(+4.50%)
Feb 09, 2004 19.29 20.20 18.84 19.13 893,700 +0.40(+2.14%)
Feb 06, 2004 17.05 18.82 17.05 18.73 408,900 +1.36(+7.83%)
Feb 05, 2004 18.13 18.13 16.90 17.37 415,600 -0.56(-3.12%)
Feb 04, 2004 18.70 18.80 17.90 17.93 247,700 -0.77(-4.12%)
Feb 03, 2004 19.69 19.79 18.27 18.70 537,000 -1.04(-5.27%)
Feb 02, 2004 19.71 20.80 19.27 19.74 408,400 +0.20(+1.02%)
Jan 30, 2004 19.07 19.59 19.07 19.54 191,700 +0.20(+1.03%)
Jan 29, 2004 19.27 19.50 18.75 19.34 226,500 +0.09(+0.47%)
Jan 28, 2004 20.82 20.82 19.11 19.25 514,300 -1.40(-6.78%)
Jan 27, 2004 21.05 21.25 20.65 20.65 325,900 -0.35(-1.67%)
Jan 26, 2004 20.75 21.19 20.50 21.00 664,600 +0.48(+2.34%)
Jan 23, 2004 19.81 20.52 19.50 20.52 743,400 +0.98(+5.02%)
Jan 22, 2004 19.24 19.69 18.65 19.54 696,100 +0.03(+0.15%)
Jan 21, 2004 19.64 19.65 19.00 19.51 303,400 -0.13(-0.66%)
Jan 20, 2004 19.32 19.75 19.01 19.64 453,200 +0.85(+4.52%)
Jan 16, 2004 19.55 19.71 18.55 18.79 489,200 -0.13(-0.69%)
Jan 15, 2004 18.22 19.53 17.55 18.92 1,003,938 +0.68(+3.73%)
Jan 14, 2004 18.85 19.19 18.21 18.24 319,369 -0.59(-3.14%)
Jan 13, 2004 18.84 19.48 18.80 18.83 459,230 -0.15(-0.80%)
Jan 12, 2004 18.90 19.71 18.20 18.98 979,829 +0.07(+0.39%)
Jan 09, 2004 20.50 20.76 18.65 18.91 778,425 -1.73(-8.38%)
Jan 08, 2004 21.55 22.33 20.20 20.64 901,975 -0.83(-3.87%)
Jan 07, 2004 20.75 22.00 20.52 21.47 1,078,352 +0.97(+4.73%)
Jan 06, 2004 21.26 21.82 20.35 20.50 2,271,300 -2.35(-10.28%)
Jan 05, 2004 25.87 25.87 22.75 22.85 1,341,900 -3.14(-12.09%)
Jan 02, 2004 27.75 27.75 25.96 25.99 379,300 -1.58(-5.73%)
Dec 31, 2003 27.89 28.00 27.47 27.57 146,600 -0.10(-0.36%)
Dec 30, 2003 28.50 28.60 27.26 27.67 132,434 -0.33(-1.18%)
Dec 29, 2003 26.83 28.40 26.69 28.00 451,738 +1.43(+5.38%)
Dec 26, 2003 26.48 26.79 26.48 26.57 63,199 +0.09(+0.34%)
Dec 24, 2003 26.34 26.61 26.25 26.48 214,128 +0.04(+0.15%)
Dec 23, 2003 27.89 28.25 26.26 26.44 508,421 -1.72(-6.11%)
Dec 22, 2003 29.01 29.30 27.60 28.16 266,073 -1.21(-4.12%)
Dec 19, 2003 29.60 29.70 28.89 29.37 283,444 -0.04(-0.14%)
Dec 18, 2003 28.10 29.68 28.10 29.41 144,911 +1.35(+4.81%)
Dec 17, 2003 27.80 28.51 27.80 28.06 113,456 +0.06(+0.21%)
Dec 16, 2003 28.66 29.07 27.10 28.00 273,930 -0.49(-1.72%)
Dec 15, 2003 30.25 30.50 28.30 28.49 175,761 -1.21(-4.07%)
Dec 12, 2003 29.48 29.76 28.91 29.70 478,783 +0.39(+1.33%)
Dec 11, 2003 29.59 29.85 29.30 29.31 303,875 -0.28(-0.94%)
Dec 10, 2003 28.39 30.00 28.11 29.59 441,859 +1.29(+4.55%)
Dec 09, 2003 29.51 29.90 28.19 28.30 277,479 -1.26(-4.26%)
Dec 08, 2003 30.34 30.69 29.08 29.56 266,392 -0.75(-2.47%)
Dec 05, 2003 30.60 30.94 30.25 30.31 60,592 -0.29(-0.95%)
Dec 04, 2003 31.05 31.86 29.36 30.60 259,311 -0.31(-1.00%)
Dec 03, 2003 32.00 32.53 30.65 30.91 173,793 -1.50(-4.63%)
Dec 02, 2003 32.66 33.72 32.20 32.41 208,545 -0.57(-1.73%)
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.