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 )

4.990 -0.030 (-0.60%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 7, 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 29, 2017 11.85 12.10 11.85 11.95 33,435 +0.05(+0.42%)
Sep 28, 2017 11.55 12.20 11.55 11.90 30,722 +0.00(+0.00%)
Sep 27, 2017 11.60 12.22 11.60 11.90 71,437 +0.30(+2.59%)
Sep 26, 2017 11.60 11.80 11.60 11.60 20,138 +0.10(+0.87%)
Sep 25, 2017 11.74 11.74 11.45 11.50 21,031 -0.20(-1.71%)
Sep 22, 2017 11.75 11.85 11.65 11.70 17,907 -0.10(-0.85%)
Sep 21, 2017 11.70 11.85 11.65 11.80 19,057 +0.05(+0.43%)
Sep 20, 2017 11.70 11.85 11.70 11.75 17,464 +0.00(+0.00%)
Sep 19, 2017 11.65 11.75 11.35 11.75 20,947 +0.05(+0.43%)
Sep 18, 2017 11.50 11.95 11.40 11.70 42,218 +0.20(+1.74%)
Sep 15, 2017 11.50 11.65 11.40 11.50 75,105 +0.10(+0.88%)
Sep 14, 2017 11.30 11.50 11.20 11.40 22,338 +0.00(+0.00%)
Sep 13, 2017 11.20 11.60 11.10 11.40 19,257 +0.20(+1.79%)
Sep 12, 2017 10.95 11.25 10.90 11.20 35,286 +0.20(+1.82%)
Sep 11, 2017 10.90 11.35 10.90 11.00 36,747 +0.05(+0.46%)
Sep 08, 2017 11.00 11.05 10.60 10.95 99,219 -0.15(-1.35%)
Sep 07, 2017 11.60 11.60 11.00 11.10 61,657 -0.60(-5.13%)
Sep 06, 2017 11.45 11.90 11.45 11.70 11,544 +0.07(+0.65%)
Sep 05, 2017 11.80 11.95 10.00 11.62 25,523 -0.28(-2.31%)
Sep 01, 2017 11.65 12.00 11.60 11.90 22,556 +0.10(+0.85%)
Aug 31, 2017 11.35 11.89 11.25 11.80 33,502 +0.50(+4.42%)
Aug 30, 2017 10.95 11.40 10.95 11.30 49,243 +0.30(+2.73%)
Aug 29, 2017 10.80 11.05 10.75 11.00 24,144 +0.15(+1.38%)
Aug 28, 2017 11.30 11.30 10.85 10.85 50,137 -0.35(-3.12%)
Aug 25, 2017 11.00 11.30 10.80 11.20 15,773 +0.20(+1.82%)
Aug 24, 2017 10.70 11.05 10.70 11.00 20,921 +0.30(+2.80%)
Aug 23, 2017 10.50 10.83 10.50 10.70 20,736 +0.05(+0.47%)
Aug 22, 2017 10.70 10.70 10.55 10.65 14,044 +0.00(+0.00%)
Aug 21, 2017 10.60 10.75 10.40 10.65 24,613 +0.00(+0.00%)
Aug 18, 2017 10.55 10.80 10.55 10.65 20,287 -0.10(-0.93%)
Aug 17, 2017 11.30 11.30 10.75 10.75 21,553 -0.65(-5.70%)
Aug 16, 2017 11.85 11.85 11.30 11.40 16,995 -0.40(-3.39%)
Aug 15, 2017 11.65 11.80 11.45 11.80 27,812 +0.20(+1.72%)
Aug 14, 2017 11.30 11.60 11.20 11.60 44,301 +0.40(+3.57%)
Aug 11, 2017 11.30 11.45 11.20 11.20 24,039 -0.05(-0.44%)
Aug 10, 2017 11.60 11.70 11.15 11.25 39,650 -0.35(-3.02%)
Aug 09, 2017 11.60 11.70 11.45 11.60 35,633 -0.25(-2.11%)
Aug 08, 2017 11.30 12.15 11.25 11.85 64,220 +0.45(+3.95%)
Aug 07, 2017 11.15 11.50 11.00 11.40 67,271 +0.25(+2.24%)
Aug 04, 2017 10.80 11.20 10.75 11.15 47,277 +0.30(+2.76%)
Aug 03, 2017 11.15 11.15 10.75 10.85 42,896 -0.25(-2.25%)
Aug 02, 2017 11.20 11.20 10.70 11.10 66,089 +0.30(+2.78%)
Aug 01, 2017 10.95 10.95 10.55 10.80 122,737 -0.10(-0.92%)
Jul 31, 2017 11.00 11.10 10.80 10.90 29,824 -0.10(-0.91%)
Jul 28, 2017 11.10 11.25 10.50 11.00 66,150 -0.25(-2.22%)
Jul 27, 2017 10.25 11.35 10.25 11.25 148,734 +1.05(+10.29%)
Jul 26, 2017 10.25 10.30 10.10 10.20 15,840 -0.05(-0.49%)
Jul 25, 2017 10.10 10.38 10.05 10.25 35,046 +0.20(+1.99%)
Jul 24, 2017 10.10 10.35 10.00 10.05 86,199 -0.10(-0.99%)
Jul 21, 2017 10.20 10.50 10.10 10.15 98,055 +0.10(+1.00%)
Jul 20, 2017 10.05 10.20 9.950 10.05 97,060 -0.05(-0.50%)
Jul 19, 2017 10.10 10.20 9.900 10.10 57,484 -0.05(-0.49%)
Jul 18, 2017 10.10 10.15 9.850 10.15 149,370 +0.05(+0.50%)
Jul 17, 2017 9.700 10.25 9.650 10.10 392,596 +0.35(+3.59%)
Jul 14, 2017 9.450 9.900 9.450 9.750 240,511 +0.20(+2.09%)
Jul 13, 2017 9.650 9.800 9.500 9.550 21,956 -0.15(-1.55%)
Jul 12, 2017 9.550 9.800 9.400 9.700 58,257 +0.25(+2.65%)
Jul 11, 2017 9.450 9.650 9.150 9.450 21,485 +0.05(+0.53%)
Jul 10, 2017 9.300 9.600 9.200 9.400 41,936 +0.00(+0.00%)
Jul 07, 2017 9.400 9.400 9.250 9.400 7,800 +0.15(+1.62%)
Jul 06, 2017 9.250 9.400 9.100 9.250 16,633 -0.05(-0.54%)
Jul 05, 2017 9.500 9.500 9.300 9.300 12,070 -0.25(-2.62%)
Jul 03, 2017 9.500 9.650 9.450 9.550 4,200 +0.05(+0.53%)
Jun 30, 2017 9.450 9.650 9.400 9.500 40,209 +0.05(+0.53%)
Jun 29, 2017 9.850 9.850 9.350 9.450 14,535 -0.40(-4.06%)
Jun 28, 2017 9.700 9.900 9.700 9.850 75,879 +0.15(+1.55%)
Jun 27, 2017 9.650 9.700 9.450 9.700 94,185 +0.05(+0.52%)
Jun 26, 2017 9.350 9.700 9.350 9.650 46,190 +0.30(+3.21%)
Jun 23, 2017 9.200 9.500 9.150 9.350 91,382 +0.15(+1.63%)
Jun 22, 2017 9.150 9.300 9.136 9.200 25,081 +0.00(+0.00%)
Jun 21, 2017 9.350 9.400 9.200 9.200 31,298 -0.15(-1.60%)
Jun 20, 2017 9.400 9.650 9.300 9.350 30,721 -0.10(-1.06%)
Jun 19, 2017 9.400 9.550 9.300 9.450 32,802 +0.10(+1.07%)
Jun 16, 2017 9.600 9.750 9.350 9.350 97,884 -0.35(-3.61%)
Jun 15, 2017 9.450 9.825 9.450 9.700 40,306 +0.15(+1.57%)
Jun 14, 2017 9.500 9.650 9.450 9.550 38,816 -0.05(-0.52%)
Jun 13, 2017 9.550 9.690 9.450 9.600 63,721 +0.05(+0.52%)
Jun 12, 2017 9.800 9.800 9.450 9.550 130,298 -0.25(-2.55%)
Jun 09, 2017 9.850 9.900 9.550 9.800 40,041 +0.00(+0.00%)
Jun 08, 2017 9.450 9.950 9.400 9.800 27,039 +0.30(+3.16%)
Jun 07, 2017 9.500 9.800 9.450 9.500 38,286 +0.00(+0.00%)
Jun 06, 2017 9.350 9.600 9.300 9.500 68,915 +0.10(+1.06%)
Jun 05, 2017 9.800 9.850 9.400 9.400 36,230 -0.35(-3.59%)
Jun 02, 2017 9.900 10.20 9.700 9.750 53,046 -0.05(-0.51%)
Jun 01, 2017 9.450 9.900 9.250 9.800 51,901 +0.35(+3.70%)
May 31, 2017 9.400 9.700 9.050 9.450 39,880 +0.10(+1.07%)
May 30, 2017 8.850 9.450 8.850 9.350 69,595 +0.45(+5.06%)
May 26, 2017 8.850 9.000 8.850 8.900 51,021 -0.05(-0.56%)
May 25, 2017 9.200 9.200 8.850 8.950 44,367 -0.25(-2.72%)
May 24, 2017 9.050 9.200 9.000 9.200 40,038 +0.15(+1.66%)
May 23, 2017 8.950 9.050 8.950 9.050 49,361 +0.10(+1.12%)
May 22, 2017 8.950 9.050 8.825 8.950 26,645 +0.00(+0.00%)
May 19, 2017 9.200 9.250 8.900 8.950 49,845 -0.30(-3.24%)
May 18, 2017 9.350 9.375 9.050 9.250 44,664 -0.20(-2.12%)
May 17, 2017 9.850 9.950 9.350 9.450 74,881 -0.50(-5.03%)
May 16, 2017 9.950 10.05 9.900 9.950 119,283 -0.05(-0.50%)
May 15, 2017 9.750 10.10 9.600 10.00 237,467 +0.35(+3.63%)
May 12, 2017 9.600 9.800 9.250 9.650 72,865 -0.10(-1.03%)
May 11, 2017 9.550 9.900 9.200 9.750 192,126 +0.20(+2.09%)
May 10, 2017 9.100 9.700 8.950 9.550 166,198 +0.45(+4.95%)
May 09, 2017 7.650 9.150 7.650 9.100 190,131 +1.00(+12.35%)
May 08, 2017 7.950 8.100 7.950 8.100 51,719 +0.10(+1.25%)
May 05, 2017 8.100 8.100 7.950 8.000 46,023 -0.05(-0.62%)
May 04, 2017 8.050 8.250 8.000 8.050 90,039 +0.00(+0.00%)
May 03, 2017 8.000 8.100 7.800 8.050 83,685 +0.00(+0.00%)
May 02, 2017 8.100 8.175 8.000 8.050 89,295 +0.00(+0.00%)
May 01, 2017 8.050 8.150 7.900 8.050 44,859 +0.05(+0.63%)
Apr 28, 2017 8.250 8.250 7.950 8.000 59,947 -0.30(-3.61%)
Apr 27, 2017 8.300 8.300 8.125 8.300 50,266 +0.00(+0.00%)
Apr 26, 2017 8.250 8.300 8.150 8.300 63,854 +0.00(+0.00%)
Apr 25, 2017 8.250 8.401 8.200 8.300 57,583 +0.10(+1.22%)
Apr 24, 2017 8.450 8.450 8.150 8.200 151,675 -0.10(-1.20%)
Apr 21, 2017 8.250 8.450 8.200 8.300 82,687 +0.05(+0.61%)
Apr 20, 2017 8.150 8.259 8.100 8.250 54,710 +0.15(+1.85%)
Apr 19, 2017 7.850 8.150 7.750 8.100 166,970 +0.30(+3.85%)
Apr 18, 2017 7.800 7.850 7.700 7.800 97,628 -0.05(-0.64%)
Apr 17, 2017 8.050 8.100 7.750 7.850 105,085 -0.20(-2.48%)
Apr 13, 2017 7.800 8.100 7.750 8.050 187,037 +0.25(+3.21%)
Apr 12, 2017 7.850 7.950 7.700 7.800 251,563 -0.05(-0.64%)
Apr 11, 2017 7.850 7.900 7.775 7.850 67,673 +0.00(+0.00%)
Apr 10, 2017 8.050 8.200 7.800 7.850 150,625 -0.15(-1.88%)
Apr 07, 2017 8.000 8.150 7.900 8.000 60,569 -0.05(-0.62%)
Apr 06, 2017 7.950 8.100 7.725 8.050 133,820 +0.15(+1.90%)
Apr 05, 2017 7.900 8.075 7.750 7.900 102,057 +0.15(+1.94%)
Apr 04, 2017 7.900 8.100 7.650 7.750 112,309 -0.20(-2.52%)
Apr 03, 2017 8.300 8.300 7.900 7.950 122,437 -0.45(-5.36%)
Mar 31, 2017 7.750 8.400 7.750 8.400 198,135 +0.55(+7.01%)
Mar 30, 2017 8.050 8.050 7.700 7.850 111,720 -0.15(-1.88%)
Mar 29, 2017 8.050 8.075 7.950 8.000 165,346 -0.10(-1.23%)
Mar 28, 2017 7.850 8.250 7.750 8.100 344,461 +0.00(+0.00%)
Mar 27, 2017 8.000 8.150 7.900 8.100 58,366 +0.00(+0.00%)
Mar 24, 2017 8.200 8.200 7.950 8.100 68,795 -0.05(-0.61%)
Mar 23, 2017 8.000 8.300 8.000 8.150 43,421 +0.15(+1.88%)
Mar 22, 2017 8.000 8.050 7.950 8.000 73,654 +0.00(+0.00%)
Mar 21, 2017 8.300 8.300 7.975 8.000 66,561 -0.25(-3.03%)
Mar 20, 2017 8.350 8.350 8.250 8.250 58,277 -0.10(-1.20%)
Mar 17, 2017 8.400 8.500 8.300 8.350 87,732 -0.10(-1.18%)
Mar 16, 2017 8.450 8.550 8.300 8.450 51,067 +0.05(+0.60%)
Mar 15, 2017 8.150 8.600 8.100 8.400 92,340 +0.25(+3.07%)
Mar 14, 2017 8.000 8.500 8.000 8.150 169,587 -0.05(-0.61%)
Mar 13, 2017 8.300 8.450 8.150 8.200 68,570 -0.30(-3.53%)
Mar 10, 2017 8.200 8.600 8.192 8.500 71,464 +0.35(+4.29%)
Mar 09, 2017 7.950 8.350 7.950 8.150 69,359 +0.15(+1.88%)
Mar 08, 2017 8.300 8.450 7.950 8.000 135,742 -0.30(-3.61%)
Mar 07, 2017 8.600 8.624 8.300 8.300 130,667 -0.30(-3.49%)
Mar 06, 2017 8.800 8.900 8.550 8.600 100,977 -0.40(-4.44%)
Mar 03, 2017 9.100 9.350 8.700 9.000 186,210 -0.10(-1.10%)
Mar 02, 2017 9.800 9.800 8.900 9.100 351,287 -1.30(-12.50%)
Mar 01, 2017 10.20 10.40 9.900 10.40 140,889 +0.35(+3.48%)
Feb 28, 2017 10.35 10.50 9.950 10.05 48,472 -0.30(-2.90%)
Feb 27, 2017 10.13 10.45 10.10 10.35 90,618 +0.05(+0.49%)
Feb 24, 2017 10.00 10.50 10.00 10.30 106,397 +0.15(+1.48%)
Feb 23, 2017 10.15 10.20 9.900 10.15 35,057 +0.10(+1.00%)
Feb 22, 2017 9.850 10.15 9.850 10.05 57,743 +0.05(+0.50%)
Feb 21, 2017 10.20 10.20 9.950 10.00 67,913 -0.30(-2.91%)
Feb 17, 2017 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 16, 2017 10.35 10.45 9.950 10.30 46,289 -0.05(-0.48%)
Feb 15, 2017 10.25 10.45 10.20 10.35 35,857 +0.15(+1.47%)
Feb 14, 2017 10.05 10.35 10.05 10.20 87,633 +0.05(+0.49%)
Feb 13, 2017 10.10 10.25 10.05 10.15 84,706 -0.10(-0.98%)
Feb 10, 2017 9.900 10.35 9.875 10.25 54,382 +0.25(+2.50%)
Feb 09, 2017 9.650 10.00 9.650 10.00 53,627 +0.25(+2.56%)
Feb 08, 2017 10.00 10.00 9.700 9.750 44,593 -0.20(-2.01%)
Feb 07, 2017 9.950 10.00 9.850 9.950 40,370 +0.00(+0.00%)
Feb 06, 2017 10.00 10.00 9.750 9.950 51,118 -0.05(-0.50%)
Feb 03, 2017 10.00 10.10 9.850 10.00 67,835 +0.00(+0.00%)
Feb 02, 2017 10.40 10.40 9.867 10.00 60,406 -0.40(-3.85%)
Feb 01, 2017 10.55 10.55 10.30 10.40 58,563 +0.00(+0.00%)
Jan 31, 2017 10.45 10.50 10.30 10.40 79,266 -0.20(-1.89%)
Jan 30, 2017 10.55 10.60 10.40 10.60 72,162 -0.10(-0.93%)
Jan 27, 2017 10.65 10.80 10.50 10.70 78,209 +0.00(+0.00%)
Jan 26, 2017 10.85 10.90 10.60 10.70 28,693 -0.20(-1.83%)
Jan 25, 2017 10.45 10.95 10.40 10.90 70,224 +0.50(+4.81%)
Jan 24, 2017 10.25 10.50 10.20 10.40 124,989 +0.20(+1.96%)
Jan 23, 2017 10.60 10.65 10.20 10.20 69,601 -0.55(-5.12%)
Jan 20, 2017 10.75 10.85 10.65 10.75 41,335 +0.00(+0.00%)
Jan 19, 2017 10.95 11.00 10.70 10.75 34,129 -0.25(-2.27%)
Jan 18, 2017 10.75 11.00 10.75 11.00 56,667 +0.35(+3.29%)
Jan 17, 2017 11.10 11.15 10.65 10.65 144,448 -0.65(-5.75%)
Jan 13, 2017 11.30 11.30 11.30 0 -0.20(-1.74%)
Jan 12, 2017 11.45 11.50 11.10 11.50 136,680 +0.05(+0.44%)
Jan 11, 2017 11.50 11.70 11.30 11.45 66,681 -0.10(-0.87%)
Jan 10, 2017 10.95 11.60 10.95 11.55 61,634 +0.50(+4.52%)
Jan 09, 2017 11.50 11.65 11.00 11.05 71,445 -0.45(-3.91%)
Jan 06, 2017 11.65 11.75 11.27 11.50 55,356 -0.15(-1.29%)
Jan 05, 2017 11.75 11.90 11.25 11.65 84,333 -0.10(-0.85%)
Jan 04, 2017 11.60 11.75 11.35 11.75 114,194 +0.25(+2.17%)
Jan 03, 2017 11.80 11.88 11.47 11.50 156,529 -0.30(-2.54%)
Dec 30, 2016 11.80 11.80 11.80 0 -0.50(-4.07%)
Dec 29, 2016 12.60 12.65 12.05 12.30 84,510 -0.20(-1.60%)
Dec 28, 2016 12.45 12.75 12.40 12.50 156,564 +0.10(+0.81%)
Dec 27, 2016 12.20 12.60 12.20 12.40 232,891 +0.40(+3.33%)
Dec 23, 2016 12.00 12.00 12.00 0 +0.20(+1.69%)
Dec 22, 2016 11.85 12.05 11.70 11.80 46,536 -0.05(-0.42%)
Dec 21, 2016 11.95 12.15 11.65 11.85 87,259 -0.15(-1.25%)
Dec 20, 2016 12.15 12.35 11.90 12.00 69,835 -0.05(-0.41%)
Dec 19, 2016 11.90 12.35 11.88 12.05 117,430 +0.30(+2.55%)
Dec 16, 2016 11.75 11.95 11.60 11.75 116,112 +0.05(+0.43%)
Dec 15, 2016 11.60 12.05 11.45 11.70 97,576 +0.05(+0.43%)
Dec 14, 2016 11.80 11.80 11.49 11.65 93,395 -0.10(-0.85%)
Dec 13, 2016 11.95 12.07 11.70 11.75 111,693 -0.05(-0.42%)
Dec 12, 2016 11.65 12.15 11.60 11.80 248,296 +0.25(+2.16%)
Dec 09, 2016 11.60 11.90 11.50 11.55 132,077 +0.00(+0.00%)
Dec 08, 2016 11.00 11.60 11.00 11.55 88,035 +0.55(+5.00%)
Dec 07, 2016 10.95 11.20 10.90 11.00 78,176 +0.05(+0.46%)
Dec 06, 2016 10.95 10.97 10.80 10.95 107,215 +0.00(+0.00%)
Dec 05, 2016 11.00 11.00 10.70 10.95 84,367 +0.25(+2.34%)
Dec 02, 2016 11.00 11.00 10.60 10.70 71,918 -0.15(-1.38%)
Dec 01, 2016 10.90 10.95 10.65 10.85 62,573 -0.05(-0.46%)
Nov 30, 2016 10.50 11.00 10.40 10.90 143,777 +0.50(+4.81%)
Nov 29, 2016 10.45 10.50 10.40 10.40 51,366 +0.00(+0.00%)
Nov 28, 2016 10.30 10.45 10.20 10.40 42,908 +0.15(+1.46%)
Nov 25, 2016 10.10 10.25 10.10 10.25 20,805 +0.25(+2.50%)
Nov 23, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 22, 2016 10.00 10.10 9.950 10.00 40,935 +0.00(+0.00%)
Nov 21, 2016 10.00 10.10 9.950 10.00 67,357 +0.05(+0.50%)
Nov 18, 2016 9.900 10.00 9.800 9.950 60,255 +0.10(+1.02%)
Nov 17, 2016 9.800 9.900 9.800 9.850 22,037 -0.05(-0.51%)
Nov 16, 2016 9.750 9.900 9.550 9.900 42,942 +0.25(+2.59%)
Nov 15, 2016 10.05 10.05 9.450 9.650 31,885 -0.45(-4.46%)
Nov 14, 2016 9.950 10.10 9.800 10.10 106,565 +0.20(+2.02%)
Nov 11, 2016 9.150 9.950 9.100 9.900 95,537 +0.80(+8.79%)
Nov 10, 2016 8.700 9.150 8.400 9.100 51,804 +0.45(+5.20%)
Nov 09, 2016 7.900 8.700 7.900 8.650 62,043 +0.60(+7.45%)
Nov 08, 2016 7.750 8.050 7.500 8.050 63,013 +0.25(+3.21%)
Nov 07, 2016 7.950 8.200 7.750 7.800 77,467 +0.05(+0.65%)
Nov 04, 2016 8.000 8.000 7.750 7.750 55,212 -0.20(-2.52%)
Nov 03, 2016 8.000 8.250 7.900 7.950 91,013 +0.05(+0.63%)
Nov 02, 2016 7.800 8.000 7.800 7.900 131,856 +0.00(+0.00%)
Nov 01, 2016 8.000 8.025 7.850 7.900 139,295 -0.05(-0.63%)
Oct 31, 2016 8.150 8.150 7.900 7.950 80,790 -0.15(-1.85%)
Oct 28, 2016 8.200 8.250 8.050 8.100 18,366 -0.05(-0.61%)
Oct 27, 2016 8.250 8.250 8.050 8.150 17,018 +0.00(+0.00%)
Oct 26, 2016 8.300 8.300 7.950 8.150 31,183 -0.20(-2.40%)
Oct 25, 2016 8.500 8.500 8.250 8.350 58,333 -0.15(-1.76%)
Oct 24, 2016 8.650 8.650 8.450 8.500 28,565 -0.05(-0.58%)
Oct 21, 2016 8.500 8.850 8.450 8.550 13,742 +0.00(+0.00%)
Oct 20, 2016 8.550 8.600 8.500 8.550 12,956 -0.10(-1.16%)
Oct 19, 2016 8.550 8.650 8.500 8.650 9,101 +0.10(+1.17%)
Oct 18, 2016 8.600 8.600 8.500 8.550 9,447 +0.05(+0.59%)
Oct 17, 2016 8.850 8.850 8.500 8.500 8,223 -0.08(-0.93%)
Oct 14, 2016 8.550 8.770 8.550 8.580 42,696 +0.01(+0.12%)
Oct 13, 2016 8.790 8.880 8.500 8.570 82,147 -0.26(-2.94%)
Oct 12, 2016 8.910 8.970 8.800 8.830 14,968 -0.07(-0.79%)
Oct 11, 2016 9.000 9.064 8.870 8.900 37,859 -0.16(-1.77%)
Oct 10, 2016 9.100 9.140 9.015 9.060 14,667 -0.08(-0.88%)
Oct 07, 2016 9.100 9.260 8.860 9.140 18,963 +0.03(+0.33%)
Oct 06, 2016 9.065 9.140 8.950 9.110 7,951 +0.06(+0.66%)
Oct 05, 2016 8.970 9.140 8.950 9.050 7,786 +0.15(+1.69%)
Oct 04, 2016 8.970 9.030 8.830 8.900 35,216 -0.01(-0.11%)
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.