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 (%)
Jun 30, 2016 7.704 7.790 7.600 7.700 38,738 -0.01(-0.13%)
Jun 29, 2016 7.860 7.930 7.650 7.710 73,537 -0.08(-1.03%)
Jun 28, 2016 8.110 8.224 7.740 7.790 28,569 -0.24(-2.99%)
Jun 27, 2016 7.830 8.100 7.740 8.030 49,490 +0.07(+0.88%)
Jun 24, 2016 8.330 8.450 7.900 7.960 336,000 -0.77(-8.82%)
Jun 23, 2016 8.620 8.730 8.550 8.730 29,553 +0.24(+2.83%)
Jun 22, 2016 8.330 8.650 8.330 8.490 22,204 +0.16(+1.92%)
Jun 21, 2016 8.400 8.500 8.310 8.330 8,239 -0.11(-1.30%)
Jun 20, 2016 8.250 8.490 8.250 8.440 32,293 +0.21(+2.55%)
Jun 17, 2016 8.200 8.290 7.900 8.230 75,794 +0.05(+0.61%)
Jun 16, 2016 7.980 8.220 7.640 8.180 16,874 +0.09(+1.11%)
Jun 15, 2016 7.680 8.210 7.680 8.090 11,997 +0.05(+0.62%)
Jun 14, 2016 7.850 8.070 7.850 8.040 28,841 +0.13(+1.64%)
Jun 13, 2016 8.030 8.060 7.510 7.910 23,085 -0.15(-1.86%)
Jun 10, 2016 8.070 8.160 8.000 8.060 23,518 -0.10(-1.23%)
Jun 09, 2016 8.240 8.400 8.110 8.160 29,820 -0.34(-4.00%)
Jun 08, 2016 8.260 8.520 8.240 8.500 19,533 +0.20(+2.41%)
Jun 07, 2016 8.400 8.430 8.290 8.300 8,519 -0.09(-1.07%)
Jun 06, 2016 7.900 8.460 7.900 8.390 17,606 +0.04(+0.48%)
Jun 03, 2016 8.240 8.380 7.990 8.350 17,135 +0.16(+1.95%)
Jun 02, 2016 8.590 8.590 8.120 8.190 27,731 -0.31(-3.65%)
Jun 01, 2016 8.390 8.570 8.300 8.500 51,989 +0.03(+0.35%)
May 31, 2016 8.380 8.620 8.220 8.470 38,180 -0.01(-0.12%)
May 27, 2016 8.580 8.480 8.480 8.480 13,500 -0.12(-1.40%)
May 26, 2016 8.560 8.640 8.480 8.600 26,566 +0.10(+1.18%)
May 25, 2016 8.500 8.570 8.470 8.500 18,295 +0.03(+0.35%)
May 24, 2016 8.100 8.520 8.100 8.470 19,885 +0.49(+6.14%)
May 23, 2016 7.800 8.070 7.800 7.980 55,642 +0.15(+1.92%)
May 20, 2016 7.740 7.900 7.740 7.830 14,447 +0.15(+1.95%)
May 19, 2016 7.752 7.752 7.580 7.680 24,156 -0.18(-2.29%)
May 18, 2016 7.700 7.900 7.550 7.860 22,221 +0.10(+1.29%)
May 17, 2016 8.090 8.090 7.530 7.760 71,636 -0.41(-5.02%)
May 16, 2016 7.920 8.190 7.920 8.170 20,343 +0.27(+3.42%)
May 13, 2016 8.010 8.420 7.850 7.900 43,594 -0.07(-0.88%)
May 12, 2016 7.940 8.030 7.780 7.970 31,531 +0.01(+0.13%)
May 11, 2016 7.810 8.050 7.700 7.960 49,901 +0.03(+0.38%)
May 10, 2016 8.080 8.080 7.730 7.930 58,094 -0.15(-1.86%)
May 09, 2016 8.130 8.150 8.000 8.080 109,604 -0.04(-0.49%)
May 06, 2016 9.267 9.267 8.060 8.120 31,549 -0.41(-4.81%)
May 05, 2016 9.100 9.360 8.510 8.530 31,560 -0.93(-9.83%)
May 04, 2016 9.500 9.680 9.340 9.460 15,008 -0.13(-1.36%)
May 03, 2016 9.790 9.870 9.580 9.590 27,570 -0.32(-3.23%)
May 02, 2016 9.760 10.20 9.750 9.910 22,012 +0.15(+1.54%)
Apr 29, 2016 9.840 9.920 9.660 9.760 13,805 -0.07(-0.71%)
Apr 28, 2016 9.900 10.12 9.740 9.830 36,831 -0.06(-0.61%)
Apr 27, 2016 9.410 10.00 9.390 9.890 42,916 +0.10(+1.02%)
Apr 26, 2016 9.680 9.867 9.610 9.790 19,688 +0.18(+1.87%)
Apr 25, 2016 9.670 9.680 9.450 9.610 41,043 -0.02(-0.21%)
Apr 22, 2016 9.360 9.680 9.260 9.630 11,778 +0.23(+2.45%)
Apr 21, 2016 9.480 9.480 9.170 9.400 26,036 -0.03(-0.32%)
Apr 20, 2016 9.460 9.580 9.330 9.430 17,987 -0.05(-0.53%)
Apr 19, 2016 9.760 9.838 9.430 9.480 22,301 -0.25(-2.57%)
Apr 18, 2016 9.770 9.900 9.690 9.730 52,292 -0.10(-1.02%)
Apr 15, 2016 9.750 10.03 9.620 9.830 37,635 +0.02(+0.20%)
Apr 14, 2016 9.680 9.885 9.560 9.810 42,723 +0.11(+1.13%)
Apr 13, 2016 9.610 9.730 9.420 9.700 23,036 +0.18(+1.89%)
Apr 12, 2016 9.388 9.670 9.360 9.520 26,254 +0.16(+1.71%)
Apr 11, 2016 9.210 9.440 9.090 9.360 24,544 +0.22(+2.41%)
Apr 08, 2016 9.130 9.230 8.940 9.140 18,124 +0.05(+0.55%)
Apr 07, 2016 9.300 9.395 9.010 9.090 16,768 -0.33(-3.50%)
Apr 06, 2016 9.320 9.420 9.170 9.420 19,274 +0.22(+2.39%)
Apr 05, 2016 9.490 9.520 9.110 9.200 17,577 -0.38(-3.97%)
Apr 04, 2016 9.890 9.890 9.580 9.580 16,179 -0.34(-3.43%)
Apr 01, 2016 9.490 10.04 9.490 9.920 38,609 +0.37(+3.87%)
Mar 31, 2016 9.510 9.700 9.510 9.550 45,469 +0.00(+0.00%)
Mar 30, 2016 9.550 9.700 9.440 9.550 42,215 +0.08(+0.84%)
Mar 29, 2016 9.360 9.590 9.350 9.470 63,019 +0.06(+0.64%)
Mar 28, 2016 9.250 9.440 9.015 9.410 31,820 +0.34(+3.75%)
Mar 24, 2016 8.930 9.070 9.070 9.070 20,800 +0.12(+1.34%)
Mar 23, 2016 9.330 9.350 8.790 8.950 30,242 -0.08(-0.89%)
Mar 22, 2016 9.000 9.100 8.990 9.030 21,162 -0.02(-0.22%)
Mar 21, 2016 9.220 9.250 8.930 9.050 41,916 +0.12(+1.34%)
Mar 18, 2016 9.000 9.010 8.800 8.930 55,234 -0.08(-0.89%)
Mar 17, 2016 8.590 9.070 8.590 9.010 52,421 +0.39(+4.52%)
Mar 16, 2016 8.400 8.630 8.320 8.620 38,949 +0.15(+1.77%)
Mar 15, 2016 8.760 8.950 8.470 8.470 57,413 -0.65(-7.13%)
Mar 14, 2016 9.800 9.800 9.010 9.120 45,681 -0.73(-7.41%)
Mar 11, 2016 9.150 9.875 9.150 9.850 58,599 +0.70(+7.65%)
Mar 10, 2016 8.280 9.230 8.280 9.150 46,068 -0.05(-0.54%)
Mar 09, 2016 9.150 9.220 9.020 9.200 20,858 +0.10(+1.10%)
Mar 08, 2016 9.080 9.160 9.030 9.100 33,387 -0.08(-0.87%)
Mar 07, 2016 9.100 9.420 8.540 9.180 28,004 +0.06(+0.66%)
Mar 04, 2016 9.180 9.260 9.080 9.120 15,484 -0.08(-0.87%)
Mar 03, 2016 9.360 9.360 9.170 9.200 21,086 -0.05(-0.54%)
Mar 02, 2016 9.160 9.350 9.080 9.250 20,602 -0.01(-0.11%)
Mar 01, 2016 9.100 9.290 9.100 9.260 14,107 +0.13(+1.42%)
Feb 29, 2016 9.260 9.310 9.080 9.130 16,790 -0.14(-1.51%)
Feb 26, 2016 9.100 9.390 8.360 9.270 24,110 +0.18(+1.98%)
Feb 25, 2016 9.030 9.120 8.890 9.090 32,492 +0.06(+0.66%)
Feb 24, 2016 8.880 9.040 8.840 9.030 21,549 +0.09(+1.01%)
Feb 23, 2016 8.940 9.220 8.660 8.940 35,345 -0.02(-0.22%)
Feb 22, 2016 9.000 9.090 8.900 8.960 39,554 +0.03(+0.34%)
Feb 19, 2016 8.640 8.990 8.590 8.930 41,482 +0.26(+3.00%)
Feb 18, 2016 8.720 8.790 8.540 8.670 25,058 -0.07(-0.80%)
Feb 17, 2016 8.670 8.919 8.610 8.740 33,601 +0.07(+0.81%)
Feb 16, 2016 8.500 8.670 8.350 8.670 22,976 +0.16(+1.88%)
Feb 12, 2016 8.380 8.510 8.510 8.510 11,700 +0.18(+2.16%)
Feb 11, 2016 8.270 8.470 8.070 8.330 50,747 -0.02(-0.24%)
Feb 10, 2016 8.510 8.580 8.320 8.350 23,083 -0.13(-1.53%)
Feb 09, 2016 8.610 9.010 8.480 8.480 19,416 -0.29(-3.31%)
Feb 08, 2016 9.030 9.260 8.440 8.770 57,318 -0.28(-3.09%)
Feb 05, 2016 9.360 9.450 8.920 9.050 65,689 -0.38(-4.03%)
Feb 04, 2016 9.340 9.530 9.340 9.430 27,995 +0.05(+0.53%)
Feb 03, 2016 9.410 9.615 8.570 9.380 32,058 +0.02(+0.21%)
Feb 02, 2016 9.270 9.510 9.260 9.360 37,974 -0.04(-0.43%)
Feb 01, 2016 9.590 9.590 9.270 9.400 25,823 -0.25(-2.59%)
Jan 29, 2016 9.120 9.650 9.120 9.650 48,935 +0.58(+6.39%)
Jan 28, 2016 9.080 9.210 9.030 9.070 63,343 +0.09(+1.00%)
Jan 27, 2016 8.790 9.130 8.770 8.980 45,566 +0.11(+1.24%)
Jan 26, 2016 8.430 8.900 8.340 8.870 54,320 +0.47(+5.60%)
Jan 25, 2016 8.410 8.440 8.350 8.400 48,861 -0.08(-0.94%)
Jan 22, 2016 8.490 8.650 8.320 8.480 36,678 +0.13(+1.56%)
Jan 21, 2016 8.600 8.700 8.140 8.350 36,273 -0.25(-2.91%)
Jan 20, 2016 8.150 8.680 8.000 8.600 131,115 +0.33(+3.99%)
Jan 19, 2016 8.250 8.320 8.170 8.270 86,910 +0.10(+1.22%)
Jan 15, 2016 8.210 8.170 8.170 8.170 94,600 -0.29(-3.43%)
Jan 14, 2016 8.720 9.095 8.390 8.460 86,952 -0.10(-1.17%)
Jan 13, 2016 8.950 9.380 8.510 8.560 76,654 -0.38(-4.25%)
Jan 12, 2016 8.400 9.010 8.350 8.940 130,925 +0.61(+7.32%)
Jan 11, 2016 8.500 8.546 8.160 8.330 28,117 -0.16(-1.88%)
Jan 08, 2016 9.010 9.060 8.490 8.490 55,442 -0.49(-5.46%)
Jan 07, 2016 9.170 9.170 8.891 8.980 37,754 -0.33(-3.54%)
Jan 06, 2016 9.240 9.450 9.120 9.310 19,905 -0.10(-1.06%)
Jan 05, 2016 9.590 9.750 9.230 9.410 15,540 -0.18(-1.88%)
Jan 04, 2016 9.230 9.700 9.160 9.590 55,996 +0.17(+1.80%)
Dec 31, 2015 9.570 9.420 9.420 9.420 45,600 -0.16(-1.67%)
Dec 30, 2015 9.750 9.810 9.540 9.580 30,131 -0.15(-1.54%)
Dec 29, 2015 9.650 9.840 9.650 9.730 47,374 +0.12(+1.25%)
Dec 28, 2015 9.540 9.650 9.540 9.610 16,881 -0.02(-0.21%)
Dec 24, 2015 9.880 9.630 9.630 9.630 9,900 -0.11(-1.13%)
Dec 23, 2015 9.700 9.750 9.420 9.740 31,218 +0.13(+1.35%)
Dec 22, 2015 9.330 9.680 9.270 9.610 23,887 +0.31(+3.33%)
Dec 21, 2015 9.290 9.340 9.093 9.300 18,696 +0.14(+1.53%)
Dec 18, 2015 9.240 9.300 9.120 9.160 56,201 -0.14(-1.51%)
Dec 17, 2015 9.335 9.430 9.270 9.300 18,886 +0.04(+0.43%)
Dec 16, 2015 9.180 9.300 9.100 9.260 15,610 +0.16(+1.76%)
Dec 15, 2015 9.100 9.230 8.990 9.100 27,694 +0.06(+0.66%)
Dec 14, 2015 9.160 9.240 8.960 9.040 31,168 -0.15(-1.63%)
Dec 11, 2015 9.250 9.619 9.160 9.190 44,015 -0.25(-2.65%)
Dec 10, 2015 9.730 9.750 9.400 9.440 80,810 -0.31(-3.18%)
Dec 09, 2015 9.710 9.869 9.650 9.750 53,648 -0.02(-0.20%)
Dec 08, 2015 9.830 9.950 9.750 9.770 29,803 -0.18(-1.81%)
Dec 07, 2015 10.06 10.10 9.950 9.950 22,197 -0.17(-1.68%)
Dec 04, 2015 9.850 10.22 9.850 10.12 29,674 +0.26(+2.64%)
Dec 03, 2015 9.760 10.00 9.710 9.860 49,191 +0.09(+0.92%)
Dec 02, 2015 9.920 10.03 9.720 9.770 60,937 -0.19(-1.91%)
Dec 01, 2015 9.890 9.990 9.690 9.960 44,984 +0.10(+1.01%)
Nov 30, 2015 9.160 10.16 9.160 9.860 51,342 +0.68(+7.41%)
Nov 27, 2015 9.320 9.410 8.830 9.180 93,360 -0.14(-1.50%)
Nov 25, 2015 9.310 9.320 9.320 9.320 74,300 -0.02(-0.21%)
Nov 24, 2015 9.124 9.370 8.930 9.340 40,458 +0.18(+1.97%)
Nov 23, 2015 9.280 9.290 9.090 9.160 16,181 -0.17(-1.82%)
Nov 20, 2015 9.380 9.470 9.270 9.330 26,465 -0.05(-0.53%)
Nov 19, 2015 9.170 9.400 9.150 9.380 32,605 +0.17(+1.85%)
Nov 18, 2015 9.270 9.270 8.910 9.210 38,529 -0.06(-0.65%)
Nov 17, 2015 9.400 9.550 9.240 9.270 53,646 -0.12(-1.28%)
Nov 16, 2015 9.420 9.440 9.365 9.390 47,372 -0.03(-0.32%)
Nov 13, 2015 9.360 9.500 9.330 9.420 39,268 +0.00(+0.00%)
Nov 12, 2015 9.410 9.500 9.350 9.420 57,610 -0.07(-0.74%)
Nov 11, 2015 9.240 9.580 9.240 9.490 47,322 +0.23(+2.48%)
Nov 10, 2015 9.180 9.310 9.110 9.260 28,582 +0.07(+0.76%)
Nov 09, 2015 9.130 9.240 9.010 9.190 28,625 +0.03(+0.33%)
Nov 06, 2015 9.120 9.210 8.990 9.160 51,367 -0.06(-0.65%)
Nov 05, 2015 9.190 9.370 9.170 9.220 26,846 +0.03(+0.33%)
Nov 04, 2015 9.190 9.200 8.840 9.190 31,272 -0.01(-0.11%)
Nov 03, 2015 9.450 10.03 8.900 9.200 165,715 -0.40(-4.17%)
Nov 02, 2015 9.790 10.07 9.570 9.600 76,382 -0.20(-2.04%)
Oct 30, 2015 9.950 9.950 9.637 9.800 29,154 -0.13(-1.31%)
Oct 29, 2015 10.02 10.14 9.580 9.930 19,994 -0.38(-3.69%)
Oct 28, 2015 9.630 10.31 9.550 10.31 27,229 +0.69(+7.17%)
Oct 27, 2015 9.960 10.20 9.550 9.620 46,944 -0.40(-3.99%)
Oct 26, 2015 10.20 10.49 9.756 10.02 25,499 -0.24(-2.34%)
Oct 23, 2015 10.20 10.41 9.940 10.26 35,026 +0.15(+1.48%)
Oct 22, 2015 10.19 10.25 9.780 10.11 58,655 -0.05(-0.49%)
Oct 21, 2015 10.40 10.45 10.15 10.16 22,187 -0.27(-2.59%)
Oct 20, 2015 10.44 10.57 10.01 10.43 22,424 +0.06(+0.58%)
Oct 19, 2015 10.27 10.60 10.04 10.37 22,343 +0.00(+0.00%)
Oct 16, 2015 10.42 10.42 10.11 10.37 13,030 -0.01(-0.10%)
Oct 15, 2015 9.720 10.38 9.720 10.38 15,634 +0.67(+6.90%)
Oct 14, 2015 9.900 9.900 9.690 9.710 11,349 -0.06(-0.61%)
Oct 13, 2015 9.940 10.14 9.530 9.770 38,589 -0.26(-2.59%)
Oct 12, 2015 10.24 10.34 10.00 10.03 21,037 -0.19(-1.86%)
Oct 09, 2015 10.30 10.57 10.17 10.22 26,431 -0.09(-0.87%)
Oct 08, 2015 10.30 10.45 10.23 10.31 21,522 +0.05(+0.49%)
Oct 07, 2015 10.10 10.40 10.10 10.26 16,394 +0.23(+2.29%)
Oct 06, 2015 10.46 10.46 10.00 10.03 22,645 -0.56(-5.29%)
Oct 05, 2015 9.990 10.64 9.940 10.59 21,223 +0.64(+6.43%)
Oct 02, 2015 9.920 9.950 9.780 9.950 21,285 -0.01(-0.10%)
Oct 01, 2015 10.00 10.06 9.820 9.960 30,902 -0.04(-0.40%)
Sep 30, 2015 10.09 10.13 9.740 10.00 57,397 -0.22(-2.15%)
Sep 29, 2015 9.400 10.22 9.350 10.22 91,944 +0.79(+8.38%)
Sep 28, 2015 9.410 9.526 9.220 9.430 22,218 -0.01(-0.11%)
Sep 25, 2015 9.860 9.860 9.370 9.440 76,784 -0.33(-3.38%)
Sep 24, 2015 9.780 9.930 9.620 9.770 26,259 -0.18(-1.81%)
Sep 23, 2015 9.940 10.01 9.940 9.950 10,822 -0.05(-0.50%)
Sep 22, 2015 10.02 10.11 9.940 10.00 26,292 -0.12(-1.19%)
Sep 21, 2015 10.12 10.29 10.05 10.12 15,780 +0.09(+0.90%)
Sep 18, 2015 10.06 10.21 10.00 10.03 25,984 -0.21(-2.05%)
Sep 17, 2015 10.13 10.30 10.11 10.24 19,858 +0.06(+0.59%)
Sep 16, 2015 10.14 10.22 10.08 10.18 9,627 +0.10(+0.99%)
Sep 15, 2015 10.06 10.20 10.05 10.08 15,882 -0.06(-0.59%)
Sep 14, 2015 10.33 10.33 10.14 10.14 30,623 -0.19(-1.84%)
Sep 11, 2015 10.28 10.35 10.08 10.33 39,778 -0.05(-0.48%)
Sep 10, 2015 10.35 10.61 10.32 10.38 14,454 -0.01(-0.10%)
Sep 09, 2015 10.63 10.70 10.25 10.39 57,219 -0.14(-1.33%)
Sep 08, 2015 10.77 10.77 10.40 10.53 25,868 -0.02(-0.19%)
Sep 04, 2015 10.49 10.55 10.55 10.55 10,400 -0.09(-0.85%)
Sep 03, 2015 10.76 10.90 10.61 10.64 10,750 -0.14(-1.30%)
Sep 02, 2015 10.93 10.93 10.64 10.78 19,545 +0.02(+0.19%)
Sep 01, 2015 10.95 11.14 10.68 10.76 36,200 -0.32(-2.89%)
Aug 31, 2015 11.07 11.22 11.00 11.08 21,319 -0.09(-0.81%)
Aug 28, 2015 10.92 11.49 10.85 11.17 18,049 +0.16(+1.45%)
Aug 27, 2015 11.20 11.20 10.60 11.01 51,467 +0.07(+0.64%)
Aug 26, 2015 10.78 10.96 10.40 10.94 37,674 +0.41(+3.89%)
Aug 25, 2015 10.48 10.73 10.38 10.53 38,178 +0.13(+1.25%)
Aug 24, 2015 10.23 10.65 10.18 10.40 49,185 -0.19(-1.79%)
Aug 21, 2015 10.40 10.76 10.40 10.59 39,027 -0.02(-0.19%)
Aug 20, 2015 10.69 10.80 10.61 10.61 16,690 -0.15(-1.39%)
Aug 19, 2015 10.66 10.87 10.55 10.76 16,947 -0.05(-0.46%)
Aug 18, 2015 11.00 11.20 10.67 10.81 38,312 -0.27(-2.44%)
Aug 17, 2015 10.53 11.08 10.51 11.08 39,753 +0.48(+4.53%)
Aug 14, 2015 10.02 10.76 10.02 10.60 52,871 +0.50(+4.95%)
Aug 13, 2015 9.920 10.17 9.740 10.10 119,740 +0.03(+0.30%)
Aug 12, 2015 10.08 10.26 10.00 10.07 35,367 -0.14(-1.37%)
Aug 11, 2015 10.85 11.30 10.06 10.21 64,293 -0.68(-6.24%)
Aug 10, 2015 11.08 11.53 10.87 10.89 54,743 -0.17(-1.54%)
Aug 07, 2015 11.22 11.35 11.01 11.06 40,164 -0.21(-1.86%)
Aug 06, 2015 11.23 11.38 11.16 11.27 32,942 -0.24(-2.09%)
Aug 05, 2015 11.56 12.12 11.33 11.51 28,049 -0.27(-2.29%)
Aug 04, 2015 11.86 12.44 11.14 11.78 54,843 -0.37(-3.05%)
Aug 03, 2015 12.36 12.36 12.06 12.15 21,910 -0.13(-1.06%)
Jul 31, 2015 12.53 12.68 12.26 12.28 43,655 -0.27(-2.15%)
Jul 30, 2015 12.57 13.03 12.48 12.55 18,204 -0.03(-0.24%)
Jul 29, 2015 12.34 12.68 12.34 12.58 19,337 +0.23(+1.86%)
Jul 28, 2015 12.55 12.55 12.25 12.35 18,761 -0.25(-1.98%)
Jul 27, 2015 12.72 12.89 12.55 12.60 24,871 -0.15(-1.18%)
Jul 24, 2015 12.80 13.23 12.64 12.75 52,091 -0.11(-0.86%)
Jul 23, 2015 12.78 12.97 12.73 12.86 25,063 +0.03(+0.23%)
Jul 22, 2015 13.01 13.06 12.67 12.83 19,512 -0.34(-2.58%)
Jul 21, 2015 13.43 13.50 13.10 13.17 32,522 -0.18(-1.35%)
Jul 20, 2015 13.80 13.80 13.34 13.35 25,790 -0.40(-2.91%)
Jul 17, 2015 13.81 13.99 13.39 13.75 53,928 -0.01(-0.07%)
Jul 16, 2015 13.78 13.85 13.60 13.76 17,984 +0.12(+0.88%)
Jul 15, 2015 13.63 13.74 13.50 13.64 19,212 -0.08(-0.58%)
Jul 14, 2015 13.65 13.99 13.62 13.72 26,415 +0.10(+0.73%)
Jul 13, 2015 13.17 13.64 13.17 13.62 21,382 +0.39(+2.95%)
Jul 10, 2015 12.93 13.26 12.93 13.23 14,492 +0.49(+3.85%)
Jul 09, 2015 13.10 13.10 12.73 12.74 29,236 -0.22(-1.70%)
Jul 08, 2015 12.99 13.09 12.88 12.96 16,893 -0.20(-1.52%)
Jul 07, 2015 13.07 13.20 12.87 13.16 25,025 +0.06(+0.46%)
Jul 06, 2015 13.20 13.20 12.90 13.10 20,539 -0.10(-0.76%)
Jul 02, 2015 13.48 13.20 13.20 13.20 21,700 -0.12(-0.90%)
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.