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 (%)
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%)
Mar 02, 2009 5.100 5.100 4.820 4.820 22,281 -0.52(-9.74%)
Feb 27, 2009 5.050 5.340 5.050 5.340 2,513 +0.24(+4.71%)
Feb 26, 2009 5.530 5.530 5.100 5.100 35,508 -0.50(-8.93%)
Feb 25, 2009 5.270 5.600 5.060 5.600 27,020 +0.21(+3.90%)
Feb 24, 2009 5.300 5.480 5.000 5.390 34,908 +0.09(+1.68%)
Feb 23, 2009 5.380 5.450 4.930 5.301 52,707 -0.23(-4.14%)
Feb 20, 2009 5.230 5.530 5.000 5.530 37,808 -0.04(-0.72%)
Feb 19, 2009 5.360 5.570 5.120 5.570 19,357 +0.12(+2.20%)
Feb 18, 2009 5.390 5.500 5.010 5.450 26,149 -0.11(-1.98%)
Feb 17, 2009 5.290 5.600 5.250 5.560 19,578 -0.19(-3.30%)
Feb 13, 2009 5.450 5.890 5.040 5.750 42,944 +0.17(+3.05%)
Feb 12, 2009 5.150 5.580 4.880 5.580 10,453 +0.43(+8.35%)
Feb 11, 2009 5.390 5.440 4.990 5.150 21,735 -0.25(-4.63%)
Feb 10, 2009 5.430 5.510 5.380 5.400 24,203 -0.20(-3.57%)
Feb 09, 2009 5.579 5.620 5.522 5.600 38,350 -0.14(-2.44%)
Feb 06, 2009 5.800 5.830 5.600 5.740 27,785 +0.03(+0.52%)
Feb 05, 2009 5.980 6.000 5.600 5.710 124,710 -0.13(-2.22%)
Feb 04, 2009 5.550 6.070 5.520 5.840 22,682 +0.21(+3.73%)
Feb 03, 2009 5.930 5.930 5.580 5.630 17,780 -0.20(-3.43%)
Feb 02, 2009 5.580 5.960 5.570 5.830 14,481 +0.06(+1.04%)
Jan 30, 2009 5.790 5.790 5.620 5.770 24,361 -0.07(-1.20%)
Jan 29, 2009 5.712 5.950 5.712 5.840 9,377 -0.06(-1.02%)
Jan 28, 2009 5.970 6.040 5.850 5.900 26,009 +0.01(+0.17%)
Jan 27, 2009 5.860 5.890 5.830 5.890 4,580 +0.11(+1.90%)
Jan 26, 2009 5.820 5.950 5.660 5.780 15,975 +0.12(+2.12%)
Jan 23, 2009 5.570 5.670 5.200 5.660 79,998 -0.04(-0.70%)
Jan 22, 2009 5.090 5.770 5.000 5.700 22,648 +0.38(+7.14%)
Jan 21, 2009 4.760 5.320 4.600 5.320 50,982 +0.49(+10.14%)
Jan 20, 2009 4.590 4.860 4.590 4.830 48,388 +0.10(+2.11%)
Jan 16, 2009 4.610 4.750 4.490 4.730 35,421 +0.29(+6.53%)
Jan 15, 2009 4.310 4.460 4.060 4.440 177,291 +0.06(+1.37%)
Jan 14, 2009 4.990 4.990 4.380 4.380 48,958 -0.48(-9.88%)
Jan 13, 2009 5.050 5.080 4.850 4.860 17,245 -0.29(-5.63%)
Jan 12, 2009 5.650 5.650 5.000 5.150 32,997 -0.33(-6.02%)
Jan 09, 2009 5.890 5.920 5.300 5.480 35,285 -0.51(-8.51%)
Jan 08, 2009 5.960 5.990 5.810 5.990 11,850 +0.11(+1.87%)
Jan 07, 2009 5.960 5.960 5.640 5.880 10,320 -0.06(-1.01%)
Jan 06, 2009 5.410 5.948 5.410 5.940 9,620 +0.03(+0.51%)
Jan 05, 2009 5.790 6.000 5.590 5.910 10,294 +0.11(+1.90%)
Jan 02, 2009 5.270 5.800 5.200 5.800 16,318 +0.62(+11.97%)
Dec 31, 2008 5.070 5.270 5.070 5.180 7,476 +0.18(+3.60%)
Dec 30, 2008 5.010 5.060 4.794 5.000 29,847 +0.08(+1.63%)
Dec 29, 2008 4.990 5.080 4.900 4.920 44,240 -0.16(-3.15%)
Dec 26, 2008 5.230 5.260 4.980 5.080 15,470 +0.03(+0.59%)
Dec 24, 2008 5.100 5.280 5.000 5.050 10,435 -0.04(-0.79%)
Dec 23, 2008 5.020 5.250 4.990 5.090 46,637 -0.02(-0.39%)
Dec 22, 2008 5.090 5.110 4.886 5.110 33,110 -0.07(-1.35%)
Dec 19, 2008 4.690 5.180 4.690 5.180 14,025 +0.45(+9.51%)
Dec 18, 2008 4.270 4.850 4.270 4.730 15,460 +0.05(+1.07%)
Dec 17, 2008 4.340 4.680 4.200 4.680 20,564 +0.20(+4.46%)
Dec 16, 2008 4.260 4.670 4.250 4.480 24,664 +0.20(+4.67%)
Dec 15, 2008 4.250 4.300 3.750 4.280 23,467 +0.03(+0.71%)
Dec 12, 2008 4.380 4.380 4.150 4.250 60,002 -0.11(-2.52%)
Dec 11, 2008 4.240 4.360 4.000 4.360 70,893 +0.21(+5.06%)
Dec 10, 2008 4.510 4.520 4.150 4.150 29,775 -0.39(-8.59%)
Dec 09, 2008 4.500 4.560 4.500 4.540 11,124 -0.01(-0.22%)
Dec 08, 2008 4.450 4.630 4.450 4.550 18,135 +0.10(+2.25%)
Dec 05, 2008 4.250 4.450 4.220 4.450 7,180 +0.03(+0.68%)
Dec 04, 2008 4.210 4.495 4.210 4.420 11,234 +0.10(+2.31%)
Dec 03, 2008 4.280 4.450 4.270 4.320 16,779 -0.23(-5.05%)
Dec 02, 2008 4.350 4.550 4.180 4.550 27,303 +0.20(+4.60%)
Dec 01, 2008 4.360 4.420 4.300 4.350 13,516 -0.14(-3.05%)
Nov 28, 2008 4.330 4.487 4.330 4.487 2,066 +0.05(+1.05%)
Nov 26, 2008 3.770 4.500 3.635 4.440 36,731 -0.04(-0.89%)
Nov 25, 2008 4.120 4.480 3.950 4.480 22,968 +0.52(+13.13%)
Nov 24, 2008 4.500 4.500 3.650 3.960 41,166 -0.73(-15.57%)
Nov 21, 2008 3.220 4.750 3.170 4.690 86,703 +1.77(+60.62%)
Nov 20, 2008 4.170 4.250 2.810 2.920 88,600 -1.24(-29.81%)
Nov 19, 2008 4.400 4.400 4.160 4.160 12,800 -0.39(-8.57%)
Nov 18, 2008 4.538 4.580 4.250 4.550 28,608 -0.11(-2.36%)
Nov 17, 2008 4.640 4.660 4.501 4.660 11,313 -0.01(-0.21%)
Nov 14, 2008 4.735 5.030 4.600 4.670 10,787 -0.35(-6.97%)
Nov 13, 2008 4.720 5.020 4.260 5.020 51,767 +0.25(+5.24%)
Nov 12, 2008 5.150 5.150 4.560 4.770 24,335 -0.49(-9.32%)
Nov 11, 2008 5.400 5.470 5.130 5.260 25,421 -0.18(-3.31%)
Nov 10, 2008 5.690 5.690 5.330 5.440 13,668 -0.35(-6.04%)
Nov 07, 2008 6.166 6.166 5.700 5.790 10,975 -0.10(-1.70%)
Nov 06, 2008 6.500 6.500 5.850 5.890 31,976 -0.58(-8.96%)
Nov 05, 2008 6.350 6.470 6.330 6.470 14,662 -0.08(-1.22%)
Nov 04, 2008 6.490 6.630 6.490 6.550 7,684 -0.03(-0.46%)
Nov 03, 2008 6.110 6.610 5.840 6.580 28,527 +0.73(+12.48%)
Oct 31, 2008 5.570 5.910 5.570 5.850 14,330 +0.28(+5.03%)
Oct 30, 2008 5.740 5.740 5.500 5.570 29,735 +0.07(+1.27%)
Oct 29, 2008 5.250 5.620 5.250 5.500 54,763 +0.28(+5.36%)
Oct 28, 2008 5.490 5.530 5.050 5.220 32,495 -0.28(-5.09%)
Oct 27, 2008 5.340 5.550 5.340 5.500 28,972 +0.00(+0.00%)
Oct 24, 2008 5.260 5.610 5.260 5.500 130,648 -0.13(-2.31%)
Oct 23, 2008 5.720 5.760 5.580 5.630 32,795 -0.18(-3.10%)
Oct 22, 2008 5.760 6.030 5.760 5.810 12,293 +0.02(+0.35%)
Oct 21, 2008 6.125 6.220 5.790 5.790 25,565 -0.26(-4.30%)
Oct 20, 2008 5.635 6.050 5.635 6.050 28,879 +0.44(+7.84%)
Oct 17, 2008 5.800 5.820 5.520 5.610 58,499 -0.17(-2.94%)
Oct 16, 2008 5.550 5.800 5.434 5.780 82,562 +0.27(+4.90%)
Oct 15, 2008 5.640 5.700 5.250 5.510 73,261 -0.12(-2.13%)
Oct 14, 2008 6.180 6.210 5.470 5.630 16,850 -0.42(-6.94%)
Oct 13, 2008 5.820 6.225 5.470 6.050 45,528 +0.61(+11.21%)
Oct 10, 2008 5.920 6.240 5.250 5.440 111,520 -0.82(-13.10%)
Oct 09, 2008 7.100 7.100 6.260 6.260 54,470 -0.90(-12.57%)
Oct 08, 2008 6.980 7.260 6.900 7.160 49,667 -0.23(-3.11%)
Oct 07, 2008 6.960 7.540 6.930 7.390 50,179 -0.11(-1.47%)
Oct 06, 2008 7.160 7.570 6.920 7.500 96,906 +0.00(+0.00%)
Oct 03, 2008 7.650 7.800 7.000 7.500 162,648 -0.90(-10.71%)
Oct 02, 2008 8.720 8.750 8.400 8.400 28,687 -0.53(-5.94%)
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.