Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Covenant Transportn (NQ: CVTI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2005 17.30 17.70 17.22 17.60 300,237 +0.35(+2.03%)
Mar 30, 2005 17.10 17.39 17.00 17.25 38,994 +0.11(+0.64%)
Mar 29, 2005 17.08 17.16 16.75 17.14 71,374 +0.23(+1.36%)
Mar 28, 2005 16.37 17.20 16.05 16.91 176,010 +0.72(+4.45%)
Mar 24, 2005 16.56 16.94 16.09 16.19 256,595 -0.62(-3.69%)
Mar 23, 2005 18.05 18.05 16.39 16.81 217,084 -2.42(-12.58%)
Mar 22, 2005 19.91 20.23 19.23 19.23 60,187 -0.68(-3.42%)
Mar 21, 2005 20.19 20.48 19.90 19.91 28,060 -0.21(-1.04%)
Mar 18, 2005 21.47 21.47 19.75 20.12 120,740 -1.12(-5.27%)
Mar 17, 2005 21.57 21.57 20.90 21.24 29,450 -0.04(-0.19%)
Mar 16, 2005 20.98 21.60 20.89 21.28 39,871 +0.31(+1.48%)
Mar 15, 2005 21.40 21.50 20.91 20.97 22,350 -0.35(-1.64%)
Mar 14, 2005 20.89 21.32 20.72 21.32 38,747 +0.59(+2.85%)
Mar 11, 2005 21.17 21.39 20.58 20.73 17,942 -0.63(-2.95%)
Mar 10, 2005 21.50 21.50 21.26 21.36 17,348 +0.20(+0.95%)
Mar 09, 2005 21.52 21.62 21.16 21.16 19,552 -0.23(-1.08%)
Mar 08, 2005 21.65 21.65 21.35 21.39 44,546 -0.11(-0.51%)
Mar 07, 2005 21.57 21.64 21.33 21.50 13,171 +0.01(+0.05%)
Mar 04, 2005 21.50 21.55 21.30 21.49 34,116 +0.22(+1.03%)
Mar 03, 2005 21.24 21.50 20.97 21.27 28,882 +0.15(+0.71%)
Mar 02, 2005 21.18 21.21 20.46 21.12 58,966 +0.25(+1.20%)
Mar 01, 2005 20.68 20.96 20.68 20.87 13,146 +0.24(+1.16%)
Feb 28, 2005 20.62 20.88 20.27 20.63 33,398 +0.15(+0.73%)
Feb 25, 2005 19.87 20.49 19.76 20.48 15,237 +0.65(+3.28%)
Feb 24, 2005 19.82 19.83 19.30 19.83 27,319 +0.05(+0.25%)
Feb 23, 2005 19.49 19.92 19.49 19.78 45,709 +0.59(+3.07%)
Feb 22, 2005 19.84 19.99 19.16 19.19 31,535 -1.07(-5.28%)
Feb 18, 2005 20.35 20.39 19.69 20.26 86,127 +0.01(+0.05%)
Feb 17, 2005 21.31 21.31 19.59 20.25 118,077 -1.18(-5.51%)
Feb 16, 2005 20.89 21.49 20.88 21.43 23,046 +0.63(+3.03%)
Feb 15, 2005 20.71 21.00 20.70 20.80 28,958 -0.06(-0.29%)
Feb 14, 2005 21.28 21.28 20.73 20.86 30,144 -0.41(-1.93%)
Feb 11, 2005 20.75 21.27 20.66 21.27 23,820 +0.37(+1.77%)
Feb 10, 2005 21.27 21.49 20.64 20.90 17,700 -0.43(-2.02%)
Feb 09, 2005 21.58 21.58 21.00 21.33 18,626 -0.03(-0.14%)
Feb 08, 2005 20.84 21.50 20.60 21.36 39,690 +0.31(+1.47%)
Feb 07, 2005 20.63 21.05 20.24 21.05 35,232 +0.19(+0.91%)
Feb 04, 2005 20.65 20.87 20.65 20.86 18,589 +0.01(+0.05%)
Feb 03, 2005 20.95 20.95 20.27 20.85 39,632 +0.10(+0.48%)
Feb 02, 2005 20.92 21.34 20.53 20.75 45,723 +0.16(+0.78%)
Feb 01, 2005 20.56 20.92 20.52 20.59 19,302 -0.16(-0.75%)
Jan 31, 2005 20.53 20.76 20.29 20.75 32,813 +0.35(+1.69%)
Jan 28, 2005 20.39 20.47 20.01 20.40 34,062 +0.08(+0.39%)
Jan 27, 2005 20.46 20.58 20.21 20.32 39,902 +0.05(+0.25%)
Jan 26, 2005 19.20 20.43 19.20 20.27 84,642 +1.71(+9.21%)
Jan 25, 2005 18.55 18.80 18.55 18.56 7,041 -0.11(-0.59%)
Jan 24, 2005 18.59 18.91 18.55 18.67 11,050 -0.17(-0.90%)
Jan 21, 2005 19.28 19.35 18.62 18.84 33,802 -0.24(-1.26%)
Jan 20, 2005 18.80 19.21 18.80 19.08 25,940 +0.26(+1.38%)
Jan 19, 2005 19.69 19.91 18.81 18.82 49,789 -1.04(-5.24%)
Jan 18, 2005 19.52 20.00 19.26 19.86 44,546 +0.48(+2.48%)
Jan 14, 2005 18.99 19.45 18.94 19.38 17,627 +0.53(+2.81%)
Jan 13, 2005 19.33 19.36 18.85 18.85 27,451 -0.16(-0.84%)
Jan 12, 2005 19.03 19.18 18.81 19.01 34,388 +0.00(+0.00%)
Jan 11, 2005 19.35 19.35 19.00 19.01 14,780 -0.50(-2.56%)
Jan 10, 2005 19.21 19.70 18.93 19.51 16,192 +0.57(+3.01%)
Jan 07, 2005 19.69 19.70 18.94 18.94 17,545 -0.56(-2.87%)
Jan 06, 2005 19.20 19.84 19.15 19.50 21,395 +0.24(+1.25%)
Jan 05, 2005 19.92 20.15 19.20 19.26 46,624 -0.80(-3.99%)
Jan 04, 2005 20.55 20.83 19.93 20.06 39,706 -0.56(-2.72%)
Jan 03, 2005 20.79 20.92 20.48 20.62 28,347 -0.20(-0.96%)
Dec 31, 2004 21.00 20.99 20.82 20.82 9,200 +0.00(+0.00%)
Dec 30, 2004 20.80 21.00 20.76 20.82 36,400 +0.05(+0.24%)
Dec 29, 2004 20.47 20.93 20.46 20.77 18,700 +0.39(+1.91%)
Dec 28, 2004 20.00 20.64 20.00 20.38 23,500 +0.41(+2.05%)
Dec 27, 2004 20.31 20.32 19.95 19.97 7,600 -0.33(-1.63%)
Dec 23, 2004 20.00 20.30 19.89 20.30 20,900 +0.33(+1.65%)
Dec 22, 2004 19.67 20.00 19.67 19.97 20,800 +0.25(+1.27%)
Dec 21, 2004 19.44 19.79 19.42 19.72 9,800 +0.36(+1.86%)
Dec 20, 2004 19.35 19.53 18.94 19.36 10,600 -0.12(-0.64%)
Dec 17, 2004 19.70 19.72 19.40 19.48 64,400 -0.09(-0.43%)
Dec 16, 2004 19.36 19.69 19.01 19.57 36,900 +0.01(+0.05%)
Dec 15, 2004 19.47 19.59 19.02 19.56 65,600 +0.21(+1.09%)
Dec 14, 2004 19.11 19.47 18.97 19.35 53,900 +0.31(+1.63%)
Dec 13, 2004 18.91 19.35 18.83 19.04 91,900 +0.29(+1.55%)
Dec 10, 2004 18.30 18.93 18.30 18.75 50,500 +0.29(+1.57%)
Dec 09, 2004 18.52 18.59 18.32 18.46 10,200 -0.21(-1.12%)
Dec 08, 2004 18.41 18.75 18.41 18.67 33,900 +0.26(+1.41%)
Dec 07, 2004 19.12 19.12 18.41 18.41 19,800 -0.47(-2.49%)
Dec 06, 2004 18.94 19.18 18.88 18.88 28,100 +0.01(+0.05%)
Dec 03, 2004 18.97 19.18 18.87 18.87 31,500 -0.14(-0.74%)
Dec 02, 2004 19.50 19.50 18.95 19.01 27,800 -0.39(-2.01%)
Dec 01, 2004 19.08 19.50 19.08 19.40 72,100 +0.18(+0.94%)
Nov 30, 2004 19.63 19.63 19.05 19.22 30,200 -0.23(-1.18%)
Nov 29, 2004 19.25 19.71 18.99 19.45 39,000 +0.23(+1.20%)
Nov 26, 2004 19.24 19.24 19.07 19.22 1,900 +0.14(+0.73%)
Nov 24, 2004 19.02 19.16 18.83 19.08 31,700 +0.08(+0.42%)
Nov 23, 2004 19.05 19.05 18.45 19.00 69,000 +0.00(+0.00%)
Nov 22, 2004 18.54 19.00 18.46 19.00 23,800 +0.49(+2.65%)
Nov 19, 2004 18.68 18.80 18.47 18.51 42,500 -0.26(-1.39%)
Nov 18, 2004 18.84 18.97 18.66 18.77 128,500 +0.00(+0.00%)
Nov 17, 2004 18.94 19.00 18.53 18.77 45,200 -0.06(-0.32%)
Nov 16, 2004 18.77 18.86 18.73 18.83 42,900 -0.07(-0.37%)
Nov 15, 2004 19.00 19.00 18.73 18.90 28,800 -0.10(-0.53%)
Nov 12, 2004 18.76 19.00 18.44 19.00 48,000 +0.16(+0.85%)
Nov 11, 2004 18.27 18.87 18.27 18.84 29,500 +0.68(+3.74%)
Nov 10, 2004 18.00 18.46 17.96 18.16 67,200 +0.16(+0.89%)
Nov 09, 2004 18.19 18.24 17.69 18.00 67,700 -0.34(-1.85%)
Nov 08, 2004 17.99 18.34 17.96 18.34 49,700 +0.30(+1.66%)
Nov 05, 2004 17.88 18.25 17.66 18.04 68,900 +0.19(+1.06%)
Nov 04, 2004 17.03 17.85 17.03 17.85 28,500 +0.53(+3.06%)
Nov 03, 2004 16.93 17.36 16.91 17.32 92,600 +0.66(+3.96%)
Nov 02, 2004 16.88 17.34 16.66 16.66 37,000 -0.40(-2.37%)
Nov 01, 2004 17.14 17.41 16.82 17.06 57,700 -0.25(-1.45%)
Oct 29, 2004 16.93 17.35 16.77 17.32 25,700 +0.37(+2.15%)
Oct 28, 2004 16.88 17.16 16.80 16.95 25,800 +0.00(+0.00%)
Oct 27, 2004 16.95 17.00 16.55 16.95 50,200 +0.03(+0.18%)
Oct 26, 2004 16.79 17.00 16.52 16.92 53,900 +0.14(+0.83%)
Oct 25, 2004 16.82 17.24 16.69 16.78 31,300 +0.15(+0.90%)
Oct 22, 2004 17.44 17.73 16.63 16.63 38,100 -0.62(-3.59%)
Oct 21, 2004 17.61 17.61 16.79 17.25 83,900 -0.35(-1.99%)
Oct 20, 2004 17.65 17.65 17.29 17.60 34,200 +0.45(+2.62%)
Oct 19, 2004 18.13 18.28 16.79 17.15 139,700 -1.24(-6.74%)
Oct 18, 2004 18.02 18.39 18.00 18.39 30,900 +0.38(+2.11%)
Oct 15, 2004 17.55 18.31 17.55 18.01 45,700 +0.62(+3.57%)
Oct 14, 2004 17.27 17.72 17.07 17.39 27,300 -0.01(-0.06%)
Oct 13, 2004 17.89 17.89 17.37 17.40 31,200 -0.44(-2.47%)
Oct 12, 2004 17.43 17.85 17.19 17.84 34,200 +0.38(+2.18%)
Oct 11, 2004 17.45 17.57 17.21 17.46 26,400 +0.16(+0.92%)
Oct 08, 2004 17.55 17.55 17.00 17.30 101,000 -0.39(-2.20%)
Oct 07, 2004 18.51 18.74 17.16 17.69 354,500 -0.81(-4.38%)
Oct 06, 2004 16.14 19.40 16.10 18.50 393,200 -1.86(-9.14%)
Oct 05, 2004 19.71 20.37 19.70 20.36 18,800 +0.67(+3.40%)
Oct 04, 2004 20.49 20.49 19.34 19.69 29,300 -0.72(-3.53%)
Oct 01, 2004 19.21 20.44 19.06 20.41 53,000 +1.09(+5.64%)
Sep 30, 2004 19.46 19.46 18.64 19.32 116,200 -0.18(-0.92%)
Sep 29, 2004 19.39 19.50 19.30 19.50 41,200 +0.06(+0.31%)
Sep 28, 2004 19.21 19.45 19.16 19.44 12,200 +0.20(+1.04%)
Sep 27, 2004 19.41 19.45 19.04 19.24 66,500 -0.18(-0.93%)
Sep 24, 2004 19.55 19.79 19.38 19.42 13,600 +0.02(+0.10%)
Sep 23, 2004 19.51 19.78 19.40 19.40 18,400 -0.20(-1.02%)
Sep 22, 2004 19.89 19.92 19.60 19.60 20,700 -0.34(-1.71%)
Sep 21, 2004 20.29 20.36 19.81 19.94 70,100 -0.36(-1.77%)
Sep 20, 2004 20.04 20.49 19.85 20.30 94,700 +0.32(+1.60%)
Sep 17, 2004 20.28 20.62 19.72 19.98 53,900 -0.10(-0.50%)
Sep 16, 2004 20.03 20.29 19.75 20.08 49,400 +0.14(+0.70%)
Sep 15, 2004 20.30 20.36 19.85 19.94 85,700 -0.36(-1.77%)
Sep 14, 2004 20.09 20.48 19.65 20.30 31,800 +0.51(+2.58%)
Sep 13, 2004 19.76 20.12 19.74 19.79 65,800 +0.21(+1.07%)
Sep 10, 2004 19.77 20.09 19.42 19.58 44,000 -0.38(-1.90%)
Sep 09, 2004 20.50 20.50 19.63 19.96 46,800 -0.38(-1.87%)
Sep 08, 2004 19.80 20.49 19.70 20.34 51,123 +0.59(+2.99%)
Sep 07, 2004 19.19 19.94 19.16 19.75 51,200 +0.47(+2.44%)
Sep 03, 2004 19.35 19.63 19.09 19.28 24,300 -0.06(-0.31%)
Sep 02, 2004 19.18 19.54 19.08 19.34 22,600 +0.09(+0.47%)
Sep 01, 2004 19.65 20.43 19.07 19.25 66,500 -0.25(-1.28%)
Aug 31, 2004 19.50 19.89 19.18 19.50 33,700 +0.32(+1.67%)
Aug 30, 2004 19.82 19.93 19.00 19.18 27,600 -0.77(-3.86%)
Aug 27, 2004 19.45 20.00 19.45 19.95 26,500 +0.53(+2.73%)
Aug 26, 2004 19.42 19.71 19.16 19.42 37,800 -0.08(-0.41%)
Aug 25, 2004 18.97 19.50 18.97 19.50 47,100 +0.38(+1.99%)
Aug 24, 2004 19.50 19.54 19.04 19.12 28,400 +0.12(+0.63%)
Aug 23, 2004 19.58 19.58 18.93 19.00 34,178 -0.33(-1.71%)
Aug 20, 2004 19.52 19.53 19.28 19.33 69,863 -0.06(-0.31%)
Aug 19, 2004 19.58 19.63 19.19 19.39 111,700 -0.21(-1.07%)
Aug 18, 2004 19.45 19.60 19.26 19.60 32,200 +0.04(+0.20%)
Aug 17, 2004 19.64 19.70 19.32 19.56 153,800 -0.02(-0.10%)
Aug 16, 2004 19.89 20.00 19.48 19.58 61,300 -0.17(-0.86%)
Aug 13, 2004 19.79 19.91 19.69 19.75 42,900 +0.12(+0.61%)
Aug 12, 2004 19.86 20.00 18.85 19.63 108,400 -0.24(-1.21%)
Aug 11, 2004 19.01 20.19 18.91 19.87 150,800 +0.62(+3.22%)
Aug 10, 2004 19.25 19.50 18.91 19.25 82,600 +0.30(+1.58%)
Aug 09, 2004 19.25 19.50 18.91 18.95 114,480 -0.03(-0.16%)
Aug 06, 2004 18.70 19.66 18.70 18.98 182,200 +0.13(+0.69%)
Aug 05, 2004 18.20 19.27 18.00 18.85 282,000 +0.57(+3.12%)
Aug 04, 2004 17.90 18.35 17.81 18.28 48,100 +0.28(+1.56%)
Aug 03, 2004 18.09 18.13 17.87 18.00 56,700 +0.10(+0.56%)
Aug 02, 2004 18.00 18.20 17.25 17.90 77,200 +0.22(+1.24%)
Jul 30, 2004 17.56 17.82 17.39 17.68 16,300 -0.06(-0.34%)
Jul 29, 2004 17.27 17.75 16.99 17.74 63,900 +0.46(+2.66%)
Jul 28, 2004 17.44 17.44 16.71 17.28 66,000 -0.17(-0.97%)
Jul 27, 2004 16.43 17.45 16.43 17.45 33,600 +0.82(+4.93%)
Jul 26, 2004 16.50 16.78 16.40 16.63 30,900 +0.03(+0.18%)
Jul 23, 2004 16.96 16.96 16.60 16.60 24,200 -0.31(-1.83%)
Jul 22, 2004 16.49 17.07 16.36 16.91 31,200 +0.51(+3.11%)
Jul 21, 2004 17.25 17.37 16.30 16.40 73,500 -0.82(-4.76%)
Jul 20, 2004 16.80 17.22 16.51 17.22 54,700 +0.67(+4.05%)
Jul 19, 2004 16.88 17.02 16.50 16.55 74,500 -0.37(-2.19%)
Jul 16, 2004 17.00 17.10 16.82 16.92 67,800 -0.08(-0.47%)
Jul 15, 2004 17.00 17.11 16.99 17.00 10,500 -0.03(-0.18%)
Jul 14, 2004 17.02 17.05 16.98 17.03 48,200 -0.02(-0.12%)
Jul 13, 2004 16.96 17.10 16.96 17.05 17,500 +0.04(+0.24%)
Jul 12, 2004 16.94 17.08 16.93 17.01 16,300 +0.20(+1.19%)
Jul 09, 2004 16.93 17.01 16.69 16.81 28,200 +0.04(+0.24%)
Jul 08, 2004 16.97 17.13 16.77 16.77 40,200 -0.23(-1.35%)
Jul 07, 2004 17.07 17.18 16.96 17.00 27,700 -0.08(-0.47%)
Jul 06, 2004 17.18 17.18 16.88 17.08 43,100 +0.08(+0.47%)
Jul 02, 2004 16.91 17.15 16.90 17.00 12,700 -0.04(-0.23%)
Jul 01, 2004 17.04 17.22 16.90 17.04 32,900 -0.05(-0.29%)
Jun 30, 2004 17.17 17.43 16.97 17.09 24,900 -0.16(-0.93%)
Jun 29, 2004 16.93 17.45 16.75 17.25 51,200 +0.54(+3.23%)
Jun 28, 2004 16.32 17.04 16.28 16.71 60,500 +0.50(+3.08%)
Jun 25, 2004 16.38 16.71 16.14 16.21 181,700 -0.02(-0.12%)
Jun 24, 2004 16.13 16.49 16.13 16.23 52,300 +0.18(+1.12%)
Jun 23, 2004 16.27 16.28 15.99 16.05 43,700 -0.08(-0.50%)
Jun 22, 2004 15.96 16.30 15.95 16.13 10,300 +0.06(+0.37%)
Jun 21, 2004 16.25 16.32 15.90 16.07 17,400 +0.04(+0.25%)
Jun 18, 2004 16.28 16.44 15.92 16.03 44,700 -0.16(-0.99%)
Jun 17, 2004 16.39 16.39 16.02 16.19 13,400 -0.04(-0.25%)
Jun 16, 2004 16.30 16.42 16.20 16.23 19,700 +0.01(+0.06%)
Jun 15, 2004 15.96 16.46 15.96 16.22 63,500 +0.30(+1.88%)
Jun 14, 2004 16.13 16.27 15.72 15.92 97,900 +0.01(+0.06%)
Jun 10, 2004 16.27 16.40 15.86 15.91 69,500 -0.50(-3.05%)
Jun 09, 2004 16.58 16.60 16.23 16.41 35,900 -0.18(-1.08%)
Jun 08, 2004 16.26 16.61 16.13 16.59 26,400 +0.27(+1.65%)
Jun 07, 2004 16.11 16.32 15.86 16.32 16,400 +0.39(+2.45%)
Jun 04, 2004 15.82 16.39 15.65 15.93 71,000 +0.24(+1.53%)
Jun 03, 2004 16.00 16.00 15.66 15.69 73,000 -0.25(-1.57%)
Jun 02, 2004 15.70 16.00 15.70 15.94 81,600 +0.04(+0.25%)
Jun 01, 2004 15.65 16.02 15.65 15.90 61,500 +0.23(+1.47%)
May 28, 2004 15.78 15.99 15.62 15.67 95,700 -0.04(-0.25%)
May 27, 2004 16.02 16.09 15.34 15.71 112,800 +0.51(+3.36%)
May 26, 2004 15.50 15.50 15.20 15.20 54,900 -0.07(-0.46%)
May 25, 2004 15.39 15.52 15.25 15.27 72,700 -0.15(-0.97%)
May 24, 2004 15.84 15.85 15.42 15.42 47,100 -0.23(-1.47%)
May 21, 2004 15.52 15.82 15.08 15.65 56,000 +0.24(+1.56%)
May 20, 2004 15.60 15.88 15.41 15.41 40,400 -0.19(-1.22%)
May 19, 2004 16.19 16.20 15.60 15.60 18,400 -0.50(-3.11%)
May 18, 2004 16.00 16.16 15.82 16.10 52,500 +0.10(+0.63%)
May 17, 2004 15.60 16.00 15.60 16.00 61,700 +0.40(+2.56%)
May 14, 2004 16.00 16.00 15.60 15.60 41,800 -0.42(-2.62%)
May 13, 2004 15.65 16.07 15.65 16.02 17,700 -0.06(-0.37%)
May 12, 2004 15.65 16.18 15.65 16.08 46,600 +0.31(+1.97%)
May 11, 2004 15.83 15.90 15.60 15.77 49,400 +0.07(+0.45%)
May 10, 2004 15.70 15.99 15.60 15.70 32,300 +0.05(+0.32%)
May 07, 2004 15.81 16.04 15.57 15.65 61,700 -0.34(-2.13%)
May 06, 2004 17.18 17.18 15.82 15.99 60,100 -1.00(-5.89%)
May 05, 2004 16.83 17.22 16.67 16.99 55,400 -0.17(-0.99%)
May 04, 2004 16.98 17.25 16.86 17.16 32,400 +0.07(+0.41%)
May 03, 2004 17.85 17.85 17.00 17.09 79,000 -0.51(-2.90%)
Apr 30, 2004 17.27 17.83 17.07 17.60 24,200 +0.33(+1.91%)
Apr 29, 2004 17.81 17.81 17.27 17.27 38,100 -0.53(-2.98%)
Apr 28, 2004 18.29 18.29 17.59 17.80 61,600 -0.70(-3.78%)
Apr 27, 2004 18.45 18.60 18.26 18.50 36,400 -0.08(-0.43%)
Apr 26, 2004 18.40 18.60 18.38 18.58 37,500 +0.07(+0.38%)
Apr 23, 2004 18.69 18.69 18.29 18.51 54,700 -0.09(-0.48%)
Apr 22, 2004 18.45 18.84 18.45 18.60 26,500 -0.02(-0.11%)
Apr 21, 2004 18.31 18.77 18.15 18.62 115,900 -0.09(-0.48%)
Apr 20, 2004 18.89 19.22 18.55 18.71 73,000 +0.00(+0.00%)
Apr 19, 2004 18.50 18.97 18.09 18.71 33,600 +0.12(+0.65%)
Apr 16, 2004 18.98 19.15 18.59 18.59 17,900 -0.51(-2.67%)
Apr 15, 2004 18.88 19.10 18.50 19.10 55,800 +0.09(+0.47%)
Apr 14, 2004 18.51 19.01 18.50 19.01 30,000 +0.47(+2.54%)
Apr 13, 2004 18.86 18.86 18.25 18.54 29,200 -0.06(-0.32%)
Apr 12, 2004 18.77 18.89 18.51 18.60 12,700 -0.16(-0.85%)
Apr 08, 2004 18.41 18.94 18.41 18.76 75,500 +0.35(+1.90%)
Apr 07, 2004 18.47 18.55 17.73 18.41 67,100 -0.06(-0.32%)
Apr 06, 2004 18.26 18.68 18.22 18.47 85,000 +0.11(+0.60%)
Apr 05, 2004 18.13 18.39 17.96 18.36 196,000 +0.09(+0.49%)
Apr 02, 2004 18.40 18.40 18.11 18.27 41,400 +0.10(+0.55%)
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.