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 (%)
Nov 30, 2005 11.48 11.70 11.48 11.63 95,300 +0.18(+1.57%)
Nov 29, 2005 11.65 11.70 11.39 11.45 31,768 -0.06(-0.52%)
Nov 28, 2005 11.65 11.68 11.51 11.51 22,993 -0.05(-0.43%)
Nov 25, 2005 11.51 11.57 11.47 11.56 7,900 +0.20(+1.76%)
Nov 23, 2005 11.71 11.71 11.34 11.36 24,199 -0.28(-2.41%)
Nov 22, 2005 11.80 11.89 11.57 11.64 17,525 -0.15(-1.27%)
Nov 21, 2005 11.94 11.97 11.71 11.79 33,837 +0.04(+0.34%)
Nov 18, 2005 11.63 11.83 11.49 11.75 46,733 +0.28(+2.44%)
Nov 17, 2005 11.44 11.55 11.34 11.47 12,909 +0.07(+0.61%)
Nov 16, 2005 10.95 11.69 10.92 11.40 82,328 +0.28(+2.52%)
Nov 15, 2005 11.23 11.34 11.10 11.12 24,000 -0.07(-0.63%)
Nov 14, 2005 11.06 11.47 11.06 11.19 186,805 +0.13(+1.18%)
Nov 11, 2005 10.78 11.15 10.72 11.06 161,853 +0.28(+2.60%)
Nov 10, 2005 10.59 10.80 10.51 10.78 46,359 +0.15(+1.41%)
Nov 09, 2005 11.00 11.00 10.40 10.63 52,505 -0.23(-2.12%)
Nov 08, 2005 10.97 11.00 10.81 10.86 10,632 -0.11(-1.00%)
Nov 07, 2005 11.14 11.19 10.86 10.97 27,392 -0.13(-1.17%)
Nov 04, 2005 11.07 11.13 11.02 11.10 35,977 +0.03(+0.27%)
Nov 03, 2005 11.05 11.07 10.94 11.07 30,692 +0.16(+1.47%)
Nov 02, 2005 10.12 11.00 10.12 10.91 36,149 +0.64(+6.23%)
Nov 01, 2005 10.58 10.62 10.02 10.27 87,492 -0.38(-3.57%)
Oct 31, 2005 11.04 11.11 10.57 10.65 71,730 -0.27(-2.47%)
Oct 28, 2005 10.77 11.04 10.74 10.92 56,844 +0.26(+2.44%)
Oct 27, 2005 10.95 10.96 10.66 10.66 37,568 -0.37(-3.35%)
Oct 26, 2005 10.93 11.10 10.85 11.03 72,560 +0.18(+1.66%)
Oct 25, 2005 10.71 11.24 10.49 10.85 95,138 +0.36(+3.43%)
Oct 24, 2005 10.13 10.93 10.13 10.49 114,250 +0.50(+5.01%)
Oct 21, 2005 10.50 10.68 9.830 9.990 69,363 -0.60(-5.67%)
Oct 20, 2005 11.00 11.18 10.30 10.59 34,007 -0.30(-2.75%)
Oct 19, 2005 10.40 10.90 9.810 10.89 149,994 -0.09(-0.82%)
Oct 18, 2005 11.66 11.66 10.90 10.98 37,812 -0.76(-6.47%)
Oct 17, 2005 11.70 11.79 11.64 11.74 22,057 -0.16(-1.34%)
Oct 14, 2005 12.10 12.10 11.76 11.90 74,098 -0.15(-1.24%)
Oct 13, 2005 11.77 12.10 11.69 12.05 32,939 +0.21(+1.77%)
Oct 12, 2005 12.02 12.10 11.59 11.84 40,567 -0.22(-1.82%)
Oct 11, 2005 12.04 12.17 12.04 12.06 84,089 -0.08(-0.66%)
Oct 10, 2005 12.15 12.15 12.01 12.14 21,985 +0.04(+0.33%)
Oct 07, 2005 12.06 12.12 12.02 12.10 135,192 +0.10(+0.83%)
Oct 06, 2005 11.97 12.09 11.84 12.00 15,267 +0.04(+0.33%)
Oct 05, 2005 12.02 12.15 11.92 11.96 24,130 -0.07(-0.58%)
Oct 04, 2005 12.05 12.16 11.98 12.03 77,105 -0.04(-0.33%)
Oct 03, 2005 12.07 12.27 12.05 12.07 71,210 -0.03(-0.25%)
Sep 30, 2005 12.08 12.10 12.06 12.10 45,058 +0.00(+0.00%)
Sep 29, 2005 12.04 12.11 12.02 12.10 49,544 +0.03(+0.25%)
Sep 28, 2005 12.11 12.18 11.93 12.07 18,224 -0.04(-0.33%)
Sep 27, 2005 12.28 12.35 12.11 12.11 22,887 -0.26(-2.10%)
Sep 26, 2005 12.33 12.41 12.27 12.37 30,839 +0.16(+1.35%)
Sep 23, 2005 12.21 12.31 12.14 12.21 56,632 +0.04(+0.29%)
Sep 22, 2005 12.17 12.41 12.10 12.17 15,142 -0.01(-0.08%)
Sep 21, 2005 12.18 12.30 12.12 12.18 25,477 -0.06(-0.49%)
Sep 20, 2005 12.37 12.37 12.19 12.24 60,516 -0.00(-0.00%)
Sep 19, 2005 12.66 12.66 12.22 12.24 25,138 -0.47(-3.69%)
Sep 16, 2005 12.58 12.76 12.19 12.71 62,539 +0.25(+2.01%)
Sep 15, 2005 12.59 12.65 12.45 12.46 22,368 +0.28(+2.30%)
Sep 14, 2005 12.47 12.75 12.17 12.18 27,300 -0.04(-0.33%)
Sep 13, 2005 12.30 12.41 12.13 12.22 21,535 -0.08(-0.65%)
Sep 12, 2005 12.25 12.44 12.25 12.30 32,355 -0.02(-0.16%)
Sep 09, 2005 12.63 12.63 12.25 12.32 116,508 -0.20(-1.60%)
Sep 08, 2005 12.79 12.83 12.36 12.52 31,733 -0.42(-3.25%)
Sep 07, 2005 12.76 12.94 12.70 12.94 18,731 +0.21(+1.65%)
Sep 06, 2005 12.89 13.06 12.60 12.73 30,847 +0.10(+0.79%)
Sep 02, 2005 12.62 12.70 12.58 12.63 9,732 +0.09(+0.72%)
Sep 01, 2005 12.56 12.71 12.52 12.54 38,798 -0.03(-0.24%)
Aug 31, 2005 12.85 12.93 12.30 12.57 71,672 -0.31(-2.41%)
Aug 30, 2005 13.03 13.07 12.88 12.88 33,738 -0.11(-0.85%)
Aug 29, 2005 13.00 13.12 12.96 12.99 58,829 -0.06(-0.46%)
Aug 26, 2005 13.29 13.29 13.05 13.05 42,384 -0.18(-1.36%)
Aug 25, 2005 13.43 13.43 13.16 13.23 17,976 -0.18(-1.34%)
Aug 24, 2005 13.22 13.49 13.22 13.41 24,332 +0.19(+1.44%)
Aug 23, 2005 13.36 13.55 13.14 13.22 73,987 -0.15(-1.12%)
Aug 22, 2005 13.30 13.38 13.19 13.37 50,001 +0.12(+0.91%)
Aug 19, 2005 13.20 13.41 13.20 13.25 20,419 +0.02(+0.15%)
Aug 18, 2005 13.28 13.56 13.23 13.23 68,601 -0.20(-1.49%)
Aug 17, 2005 13.30 13.69 13.30 13.43 24,131 +0.12(+0.90%)
Aug 16, 2005 13.76 13.76 13.26 13.31 30,421 -0.23(-1.70%)
Aug 15, 2005 13.39 13.68 13.39 13.54 40,684 +0.06(+0.45%)
Aug 12, 2005 13.86 13.86 13.40 13.48 45,431 -0.52(-3.71%)
Aug 11, 2005 13.78 14.00 13.75 14.00 39,251 +0.20(+1.45%)
Aug 10, 2005 14.08 14.13 13.44 13.80 58,036 -0.23(-1.64%)
Aug 09, 2005 14.00 14.07 13.93 14.03 33,747 +0.07(+0.50%)
Aug 08, 2005 13.67 14.17 13.67 13.96 29,155 +0.39(+2.87%)
Aug 05, 2005 13.44 13.79 13.44 13.57 43,461 +0.11(+0.82%)
Aug 04, 2005 13.90 13.98 13.46 13.46 29,991 -0.52(-3.72%)
Aug 03, 2005 14.01 14.07 13.80 13.98 81,960 -0.07(-0.50%)
Aug 02, 2005 14.16 14.16 13.82 14.05 39,479 +0.13(+0.93%)
Aug 01, 2005 13.65 13.95 13.65 13.92 42,069 +0.42(+3.11%)
Jul 29, 2005 13.98 14.05 13.41 13.50 23,876 -0.39(-2.81%)
Jul 28, 2005 13.43 13.92 13.43 13.89 30,283 +0.59(+4.44%)
Jul 27, 2005 13.17 13.38 13.17 13.30 92,807 +0.14(+1.06%)
Jul 26, 2005 13.70 13.92 13.15 13.16 133,748 -0.55(-4.01%)
Jul 25, 2005 14.20 14.26 13.38 13.71 103,389 -0.65(-4.53%)
Jul 22, 2005 14.37 14.43 14.20 14.36 42,503 +0.02(+0.14%)
Jul 21, 2005 14.24 14.60 14.21 14.34 99,936 +0.14(+0.99%)
Jul 20, 2005 13.65 14.30 13.65 14.20 63,485 +0.48(+3.50%)
Jul 19, 2005 14.24 14.24 13.70 13.72 70,142 -0.57(-3.99%)
Jul 18, 2005 14.46 14.47 14.18 14.29 50,223 -0.03(-0.21%)
Jul 15, 2005 14.33 14.55 14.26 14.32 57,754 -0.17(-1.17%)
Jul 14, 2005 14.71 14.90 14.21 14.49 88,495 -0.00(-0.03%)
Jul 13, 2005 14.85 14.90 14.49 14.49 41,229 -0.35(-2.32%)
Jul 12, 2005 14.80 14.95 14.67 14.84 53,291 +0.07(+0.47%)
Jul 11, 2005 14.21 14.78 14.21 14.77 47,877 +0.59(+4.16%)
Jul 08, 2005 13.75 14.18 13.67 14.18 124,477 +0.43(+3.13%)
Jul 07, 2005 13.59 13.78 13.59 13.75 59,054 +0.03(+0.22%)
Jul 06, 2005 13.84 13.84 13.68 13.72 40,629 -0.20(-1.44%)
Jul 05, 2005 13.53 13.92 13.48 13.92 50,600 +0.36(+2.65%)
Jul 01, 2005 13.23 13.72 13.12 13.56 107,800 +0.36(+2.73%)
Jun 30, 2005 12.87 13.29 12.83 13.20 62,797 +0.36(+2.80%)
Jun 29, 2005 12.75 12.87 12.71 12.84 85,443 +0.12(+0.98%)
Jun 28, 2005 12.48 12.80 12.30 12.71 49,105 +0.27(+2.13%)
Jun 27, 2005 12.55 12.73 12.42 12.45 98,958 -0.10(-0.80%)
Jun 24, 2005 12.20 12.90 12.07 12.55 211,702 +0.33(+2.70%)
Jun 23, 2005 11.65 12.47 10.75 12.22 689,485 -0.72(-5.56%)
Jun 22, 2005 12.54 12.95 12.54 12.94 65,581 +0.48(+3.85%)
Jun 21, 2005 12.24 12.59 11.94 12.46 238,612 +0.14(+1.14%)
Jun 20, 2005 12.56 12.56 12.25 12.32 34,964 -0.21(-1.68%)
Jun 17, 2005 12.45 12.58 12.20 12.53 81,685 +0.26(+2.12%)
Jun 16, 2005 12.32 12.38 12.19 12.27 32,909 -0.05(-0.41%)
Jun 15, 2005 12.35 12.35 12.05 12.32 127,366 -0.02(-0.16%)
Jun 14, 2005 12.04 12.35 12.04 12.34 73,481 +0.30(+2.49%)
Jun 13, 2005 11.74 12.09 11.65 12.04 101,527 +0.08(+0.67%)
Jun 10, 2005 12.18 12.18 11.75 11.96 99,616 -0.19(-1.56%)
Jun 09, 2005 12.32 12.43 12.04 12.15 99,211 -0.15(-1.22%)
Jun 08, 2005 12.70 12.70 11.98 12.30 360,974 -0.89(-6.78%)
Jun 07, 2005 13.94 13.97 13.17 13.20 205,835 -0.71(-5.14%)
Jun 06, 2005 14.17 14.17 13.75 13.91 92,178 -0.13(-0.93%)
Jun 03, 2005 14.03 14.09 13.93 14.04 35,973 -0.08(-0.57%)
Jun 02, 2005 14.03 14.17 14.00 14.12 25,930 +0.08(+0.57%)
Jun 01, 2005 13.99 14.21 13.87 14.04 46,577 +0.16(+1.15%)
May 31, 2005 14.12 14.12 13.87 13.88 90,742 -0.11(-0.79%)
May 27, 2005 14.08 14.10 13.82 13.99 46,152 +0.00(+0.00%)
May 26, 2005 13.96 14.11 13.77 13.99 18,444 +0.21(+1.52%)
May 25, 2005 14.44 14.44 13.78 13.78 25,817 -0.57(-3.97%)
May 24, 2005 14.50 14.50 14.22 14.35 53,300 -0.10(-0.69%)
May 23, 2005 14.63 14.63 14.34 14.45 71,203 +0.01(+0.07%)
May 20, 2005 14.40 14.49 14.30 14.44 47,718 +0.17(+1.19%)
May 19, 2005 14.55 14.55 14.18 14.27 22,655 -0.26(-1.79%)
May 18, 2005 14.50 14.57 14.27 14.53 86,100 +0.28(+1.96%)
May 17, 2005 14.80 14.80 14.14 14.25 217,184 -0.37(-2.53%)
May 16, 2005 13.75 14.85 13.75 14.62 90,938 +1.04(+7.66%)
May 13, 2005 13.68 13.68 13.50 13.58 75,637 -0.05(-0.37%)
May 12, 2005 13.65 13.84 13.40 13.63 61,892 -0.04(-0.29%)
May 11, 2005 13.53 13.89 13.53 13.67 88,072 +0.03(+0.22%)
May 10, 2005 14.10 14.10 13.50 13.64 37,800 -0.46(-3.26%)
May 09, 2005 14.07 14.11 13.86 14.10 56,323 +0.14(+1.00%)
May 06, 2005 14.20 14.20 13.80 13.96 65,599 +0.00(+0.00%)
May 05, 2005 13.84 14.00 13.59 13.96 81,442 +0.17(+1.23%)
May 04, 2005 13.55 13.79 13.29 13.79 72,777 +0.41(+3.06%)
May 03, 2005 13.61 13.66 13.17 13.38 64,406 -0.21(-1.55%)
May 02, 2005 13.49 13.59 13.21 13.59 47,149 +0.17(+1.27%)
Apr 29, 2005 13.58 13.58 13.22 13.42 32,750 +0.10(+0.75%)
Apr 28, 2005 13.57 13.70 13.27 13.32 182,203 -0.17(-1.26%)
Apr 27, 2005 13.60 13.71 13.20 13.49 91,593 -0.15(-1.10%)
Apr 26, 2005 14.10 14.10 13.61 13.64 57,187 -0.39(-2.78%)
Apr 25, 2005 14.35 14.35 14.00 14.03 87,242 -0.11(-0.78%)
Apr 22, 2005 15.63 15.75 14.02 14.14 138,683 -1.49(-9.53%)
Apr 21, 2005 15.53 16.99 15.42 15.63 76,583 +0.03(+0.19%)
Apr 20, 2005 16.50 16.50 15.52 15.60 36,090 -0.79(-4.82%)
Apr 19, 2005 16.10 16.48 15.96 16.39 48,940 +0.24(+1.49%)
Apr 18, 2005 16.28 16.44 16.03 16.15 19,627 -0.01(-0.06%)
Apr 15, 2005 16.47 16.88 16.15 16.16 27,549 -0.20(-1.22%)
Apr 14, 2005 16.89 16.89 16.35 16.36 33,052 -0.44(-2.62%)
Apr 13, 2005 17.07 17.07 16.70 16.80 32,372 -0.17(-1.00%)
Apr 12, 2005 16.93 17.29 16.69 16.97 54,306 +0.12(+0.71%)
Apr 11, 2005 16.70 17.09 16.70 16.85 32,209 +0.19(+1.14%)
Apr 08, 2005 17.61 17.67 16.58 16.66 34,444 -1.04(-5.90%)
Apr 07, 2005 17.94 18.01 17.70 17.70 68,049 +0.03(+0.20%)
Apr 06, 2005 17.55 18.13 17.55 17.67 50,340 +0.22(+1.26%)
Apr 05, 2005 17.69 17.69 17.26 17.45 186,736 -0.20(-1.13%)
Apr 04, 2005 17.77 18.01 17.30 17.65 61,038 +0.01(+0.06%)
Apr 01, 2005 17.39 17.78 17.10 17.64 145,032 +0.04(+0.23%)
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%)
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.