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 (%)
Dec 31, 2003 19.13 19.51 18.94 19.01 67,100 -0.73(-3.70%)
Dec 30, 2003 19.98 19.98 19.19 19.74 16,118 -0.02(-0.10%)
Dec 29, 2003 19.87 19.98 19.61 19.76 13,398 +0.36(+1.86%)
Dec 26, 2003 19.48 19.51 19.19 19.40 1,400 +0.07(+0.36%)
Dec 24, 2003 19.50 19.87 19.08 19.33 8,265 -0.12(-0.62%)
Dec 23, 2003 19.96 19.99 19.30 19.45 78,346 -0.53(-2.65%)
Dec 22, 2003 19.35 19.98 18.88 19.98 46,172 +0.92(+4.83%)
Dec 19, 2003 19.61 19.75 18.74 19.06 16,285 -0.33(-1.70%)
Dec 18, 2003 18.82 19.49 18.69 19.39 28,248 +0.48(+2.54%)
Dec 17, 2003 18.84 19.00 18.61 18.91 11,467 -0.27(-1.41%)
Dec 16, 2003 19.49 19.50 18.51 19.18 25,148 -0.18(-0.93%)
Dec 15, 2003 19.00 19.75 19.00 19.36 37,261 +0.36(+1.89%)
Dec 12, 2003 19.74 19.74 18.57 19.00 33,219 -0.56(-2.86%)
Dec 11, 2003 18.81 19.60 19.06 19.56 41,403 +0.75(+3.99%)
Dec 10, 2003 18.80 19.22 18.53 18.81 23,549 +0.11(+0.59%)
Dec 09, 2003 18.72 19.06 18.66 18.70 105,078 -0.14(-0.74%)
Dec 08, 2003 18.90 19.49 18.50 18.84 45,353 +0.07(+0.37%)
Dec 05, 2003 19.38 19.32 18.75 18.77 17,401 -0.61(-3.15%)
Dec 04, 2003 19.69 19.69 18.50 19.38 109,201 +0.55(+2.92%)
Dec 03, 2003 18.85 19.08 18.26 18.83 135,265 -0.36(-1.88%)
Dec 02, 2003 18.51 19.50 18.51 19.19 57,625 +0.31(+1.64%)
Dec 01, 2003 18.90 19.19 18.40 18.88 37,921 +0.08(+0.43%)
Nov 28, 2003 18.29 18.88 18.29 18.80 20,212 +0.44(+2.40%)
Nov 26, 2003 18.62 18.83 18.36 18.36 31,685 -0.14(-0.76%)
Nov 25, 2003 18.39 18.85 18.39 18.50 44,008 +0.15(+0.82%)
Nov 24, 2003 18.65 18.78 18.05 18.35 55,678 +0.21(+1.16%)
Nov 21, 2003 18.20 18.66 18.02 18.14 53,912 -0.29(-1.57%)
Nov 20, 2003 18.25 18.50 17.76 18.43 196,218 -0.58(-3.05%)
Nov 19, 2003 18.51 19.25 18.51 19.01 43,164 +0.16(+0.85%)
Nov 18, 2003 18.52 18.98 18.44 18.85 72,464 +0.47(+2.56%)
Nov 17, 2003 19.35 19.35 18.38 18.38 184,081 -0.85(-4.42%)
Nov 14, 2003 19.57 19.57 19.12 19.23 68,058 -0.12(-0.62%)
Nov 13, 2003 19.06 19.60 19.05 19.35 50,902 +0.01(+0.05%)
Nov 12, 2003 19.35 19.35 19.00 19.34 64,412 +0.32(+1.68%)
Nov 11, 2003 18.95 19.11 18.90 19.02 50,721 +0.11(+0.58%)
Nov 10, 2003 19.66 19.74 18.75 18.91 257,846 -0.75(-3.81%)
Nov 07, 2003 19.75 20.10 19.60 19.66 1,462,192 -1.04(-5.02%)
Nov 06, 2003 20.50 20.99 19.60 20.70 74,222 +0.50(+2.48%)
Nov 05, 2003 20.31 20.34 19.95 20.20 24,034 -0.10(-0.49%)
Nov 04, 2003 19.33 20.30 19.33 20.30 35,009 +0.37(+1.86%)
Nov 03, 2003 19.27 19.97 19.03 19.93 69,861 +1.02(+5.39%)
Oct 31, 2003 20.42 20.42 17.81 18.91 207,216 -1.28(-6.34%)
Oct 30, 2003 20.30 20.50 20.19 20.19 11,700 -0.11(-0.54%)
Oct 29, 2003 19.37 20.33 18.92 20.30 40,948 +0.85(+4.37%)
Oct 28, 2003 18.66 19.50 18.60 19.45 35,300 +0.62(+3.29%)
Oct 27, 2003 18.43 18.95 18.28 18.83 47,500 +0.42(+2.28%)
Oct 24, 2003 17.77 18.93 17.77 18.41 58,800 +1.03(+5.93%)
Oct 23, 2003 17.91 17.91 17.35 17.38 63,100 -0.49(-2.74%)
Oct 22, 2003 18.29 18.90 17.87 17.87 33,500 -1.12(-5.90%)
Oct 21, 2003 19.17 19.17 18.26 18.99 22,652 -0.17(-0.89%)
Oct 20, 2003 18.89 19.45 18.73 19.16 31,360 +0.38(+2.02%)
Oct 17, 2003 20.15 20.40 18.55 18.78 35,153 -1.35(-6.70%)
Oct 16, 2003 20.95 21.28 20.15 20.13 61,769 -0.82(-3.92%)
Oct 15, 2003 20.94 21.48 20.61 20.95 22,290 -0.05(-0.24%)
Oct 14, 2003 19.99 21.00 19.99 21.00 82,320 +1.35(+6.87%)
Oct 13, 2003 19.52 19.92 19.35 19.65 29,715 +0.54(+2.83%)
Oct 10, 2003 19.96 19.96 19.10 19.11 18,292 -0.86(-4.31%)
Oct 09, 2003 19.66 20.47 19.56 19.97 15,498 +0.57(+2.94%)
Oct 08, 2003 20.44 20.75 19.34 19.40 32,396 -0.69(-3.43%)
Oct 07, 2003 19.65 20.75 19.65 20.09 25,589 +0.58(+2.97%)
Oct 06, 2003 19.39 20.20 19.36 19.51 26,213 +0.25(+1.30%)
Oct 03, 2003 19.20 20.15 19.13 19.26 36,110 +0.45(+2.39%)
Oct 02, 2003 18.35 19.07 18.21 18.81 20,903 -0.19(-1.00%)
Oct 01, 2003 18.20 19.50 18.03 19.00 37,440 +0.71(+3.88%)
Sep 30, 2003 18.00 19.25 17.90 18.29 54,602 +0.29(+1.61%)
Sep 29, 2003 18.09 18.51 18.00 18.00 30,401 -0.09(-0.50%)
Sep 26, 2003 19.45 19.45 18.08 18.09 20,946 -1.07(-5.58%)
Sep 25, 2003 19.26 19.41 18.74 19.16 27,404 -0.03(-0.16%)
Sep 24, 2003 20.12 20.35 19.19 19.19 39,832 -0.97(-4.81%)
Sep 23, 2003 20.26 20.32 19.94 20.16 28,832 -0.09(-0.44%)
Sep 22, 2003 19.44 20.25 19.36 20.25 84,333 +0.48(+2.43%)
Sep 19, 2003 19.36 19.90 19.33 19.77 33,600 +0.05(+0.25%)
Sep 18, 2003 19.38 19.93 19.22 19.72 29,325 +0.26(+1.34%)
Sep 17, 2003 19.43 19.86 18.96 19.46 48,174 -0.42(-2.11%)
Sep 16, 2003 19.80 20.00 19.40 19.88 69,900 +0.15(+0.76%)
Sep 15, 2003 19.53 19.84 19.41 19.73 82,900 +0.03(+0.15%)
Sep 12, 2003 19.17 19.76 18.87 19.70 75,500 +0.41(+2.13%)
Sep 11, 2003 18.90 19.40 18.88 19.29 51,200 +0.25(+1.31%)
Sep 10, 2003 18.94 19.06 18.79 19.04 46,500 -0.06(-0.31%)
Sep 09, 2003 19.05 19.11 18.94 19.10 80,900 +0.05(+0.26%)
Sep 08, 2003 18.89 19.13 18.77 19.05 149,300 +0.22(+1.17%)
Sep 05, 2003 18.48 18.94 18.48 18.83 224,400 +0.33(+1.78%)
Sep 04, 2003 18.39 18.67 18.39 18.50 221,600 +0.20(+1.09%)
Sep 03, 2003 17.99 18.54 17.96 18.30 249,800 +0.41(+2.30%)
Sep 02, 2003 17.00 18.00 16.91 17.89 67,400 +0.94(+5.54%)
Aug 29, 2003 17.10 17.26 16.90 16.95 37,400 -0.05(-0.29%)
Aug 28, 2003 16.67 17.09 16.67 17.00 113,200 +0.01(+0.06%)
Aug 27, 2003 16.77 17.00 16.77 16.99 42,300 +0.36(+2.16%)
Aug 26, 2003 16.86 16.86 16.63 16.63 25,800 -0.28(-1.66%)
Aug 25, 2003 16.80 17.00 16.75 16.91 68,200 +0.11(+0.66%)
Aug 22, 2003 16.65 17.00 16.65 16.80 151,600 -0.05(-0.30%)
Aug 21, 2003 16.85 16.90 16.77 16.85 211,700 +0.10(+0.60%)
Aug 20, 2003 16.80 17.00 16.67 16.75 28,700 -0.05(-0.30%)
Aug 19, 2003 16.80 16.85 16.70 16.80 29,000 +0.02(+0.12%)
Aug 18, 2003 16.42 16.83 16.42 16.78 38,300 +0.27(+1.64%)
Aug 15, 2003 16.61 16.83 16.46 16.51 11,800 -0.25(-1.49%)
Aug 14, 2003 16.58 16.83 16.44 16.76 26,800 +0.18(+1.09%)
Aug 13, 2003 16.90 16.90 16.58 16.58 21,900 -0.15(-0.90%)
Aug 12, 2003 16.81 16.90 16.71 16.73 25,900 +0.03(+0.18%)
Aug 11, 2003 16.53 16.90 16.15 16.70 32,400 -0.01(-0.06%)
Aug 08, 2003 16.27 16.98 16.27 16.71 35,200 +0.16(+0.97%)
Aug 07, 2003 16.94 16.94 16.14 16.55 38,600 -0.23(-1.37%)
Aug 06, 2003 16.34 16.93 16.34 16.78 38,300 +0.32(+1.94%)
Aug 05, 2003 16.45 16.84 16.13 16.46 62,400 +0.47(+2.94%)
Aug 04, 2003 17.00 17.00 15.96 15.99 88,100 -0.87(-5.16%)
Aug 01, 2003 17.48 17.64 16.71 16.86 75,200 -0.72(-4.10%)
Jul 31, 2003 18.10 18.10 17.46 17.58 38,300 -0.29(-1.62%)
Jul 30, 2003 17.99 18.25 17.73 17.87 9,300 -0.03(-0.17%)
Jul 29, 2003 18.14 18.15 17.78 17.90 19,900 +0.05(+0.28%)
Jul 28, 2003 18.50 18.50 17.65 17.85 225,900 -0.49(-2.67%)
Jul 25, 2003 17.77 18.35 17.77 18.34 21,000 +0.43(+2.40%)
Jul 24, 2003 18.78 18.82 17.78 17.91 49,000 -0.72(-3.87%)
Jul 23, 2003 18.73 18.96 18.08 18.63 57,500 -0.03(-0.16%)
Jul 22, 2003 17.98 18.66 17.51 18.66 44,500 +0.81(+4.54%)
Jul 21, 2003 17.60 18.18 17.58 17.85 14,900 -0.10(-0.56%)
Jul 18, 2003 17.95 18.31 17.61 17.95 14,600 +0.09(+0.50%)
Jul 17, 2003 18.74 18.74 17.50 17.86 23,100 -0.88(-4.70%)
Jul 16, 2003 18.75 18.85 18.51 18.74 36,500 +0.16(+0.86%)
Jul 15, 2003 18.23 18.70 18.23 18.58 35,500 +0.45(+2.48%)
Jul 14, 2003 18.23 18.24 18.00 18.13 13,900 +0.01(+0.06%)
Jul 11, 2003 17.65 18.12 17.59 18.12 36,200 +0.47(+2.66%)
Jul 10, 2003 17.50 17.75 17.22 17.65 164,100 +0.53(+3.10%)
Jul 09, 2003 17.21 17.75 17.04 17.12 48,500 -0.16(-0.93%)
Jul 08, 2003 17.55 17.85 17.27 17.28 82,700 +0.32(+1.89%)
Jul 07, 2003 16.77 17.25 16.77 16.96 31,000 +0.24(+1.44%)
Jul 03, 2003 16.66 16.90 16.66 16.72 18,800 +0.06(+0.36%)
Jul 02, 2003 16.71 16.98 16.52 16.66 29,900 -0.09(-0.54%)
Jul 01, 2003 17.07 17.07 16.67 16.75 46,800 -0.41(-2.39%)
Jun 30, 2003 17.00 17.47 16.50 17.16 156,400 -0.04(-0.23%)
Jun 27, 2003 16.37 17.50 16.05 17.20 57,000 +0.50(+2.99%)
Jun 26, 2003 16.56 17.00 16.25 16.70 91,600 +0.00(+0.00%)
Jun 25, 2003 17.29 17.29 16.31 16.70 44,000 +0.11(+0.66%)
Jun 24, 2003 17.52 17.52 16.40 16.59 37,900 -0.53(-3.10%)
Jun 23, 2003 17.01 17.80 16.55 17.12 61,500 -0.73(-4.09%)
Jun 20, 2003 17.60 17.85 16.21 17.85 86,200 +0.75(+4.39%)
Jun 19, 2003 17.04 17.75 17.00 17.10 84,200 -0.25(-1.44%)
Jun 18, 2003 18.17 18.52 16.55 17.35 72,200 -0.83(-4.57%)
Jun 17, 2003 18.20 18.79 18.08 18.18 24,400 -0.09(-0.49%)
Jun 16, 2003 17.35 18.99 17.20 18.27 236,800 -0.29(-1.56%)
Jun 13, 2003 18.60 18.80 18.24 18.56 11,500 -0.25(-1.33%)
Jun 12, 2003 18.69 18.81 18.40 18.81 12,700 +0.27(+1.46%)
Jun 11, 2003 18.28 18.75 18.20 18.54 23,900 +0.25(+1.37%)
Jun 10, 2003 18.23 18.49 18.08 18.29 57,400 +0.24(+1.33%)
Jun 09, 2003 18.63 18.75 18.05 18.05 103,600 -0.58(-3.11%)
Jun 06, 2003 18.50 19.37 18.49 18.63 62,900 -0.53(-2.77%)
Jun 05, 2003 18.82 19.25 17.77 19.16 96,700 +0.10(+0.52%)
Jun 04, 2003 18.78 19.06 18.60 19.06 58,000 +0.32(+1.71%)
Jun 03, 2003 19.00 20.00 18.62 18.74 65,800 -0.27(-1.43%)
Jun 02, 2003 18.75 19.35 18.54 19.01 94,000 +0.27(+1.44%)
May 30, 2003 18.74 18.75 18.35 18.74 57,000 +0.18(+0.97%)
May 29, 2003 18.75 18.75 18.35 18.56 80,400 -0.03(-0.16%)
May 28, 2003 18.75 18.75 18.35 18.59 179,700 -0.15(-0.80%)
May 27, 2003 17.47 18.76 17.45 18.74 64,200 +1.09(+6.18%)
May 23, 2003 17.57 17.65 17.50 17.65 5,900 +0.02(+0.11%)
May 22, 2003 17.46 17.80 17.45 17.63 19,700 +0.15(+0.86%)
May 21, 2003 17.59 17.59 17.46 17.48 2,300 -0.13(-0.74%)
May 20, 2003 17.65 17.66 17.46 17.61 26,300 +0.06(+0.34%)
May 19, 2003 18.22 18.22 17.55 17.55 39,900 -0.61(-3.36%)
May 16, 2003 17.92 18.30 17.92 18.16 59,800 +0.05(+0.28%)
May 15, 2003 18.55 18.66 18.11 18.11 31,700 -0.29(-1.58%)
May 14, 2003 18.30 18.66 18.25 18.40 44,800 +0.18(+0.99%)
May 13, 2003 17.99 18.38 17.92 18.22 69,100 +0.35(+1.96%)
May 12, 2003 17.92 18.14 17.83 17.87 36,500 -0.06(-0.33%)
May 09, 2003 18.51 18.53 17.92 17.93 10,200 -0.43(-2.34%)
May 08, 2003 18.50 18.57 18.24 18.36 33,300 -0.36(-1.92%)
May 07, 2003 18.55 18.75 18.35 18.72 51,600 +0.36(+1.96%)
May 06, 2003 18.29 18.53 18.15 18.36 21,900 +0.06(+0.33%)
May 05, 2003 18.14 18.74 18.14 18.30 32,500 -0.20(-1.08%)
May 02, 2003 18.09 18.50 17.90 18.50 24,900 +0.59(+3.29%)
May 01, 2003 18.27 18.27 17.90 17.91 10,600 -0.29(-1.59%)
Apr 30, 2003 18.80 18.99 18.01 18.20 16,700 -0.68(-3.60%)
Apr 29, 2003 18.70 19.00 18.70 18.88 37,900 +0.20(+1.07%)
Apr 28, 2003 18.65 19.18 18.65 18.68 70,900 -0.04(-0.21%)
Apr 25, 2003 19.09 19.23 18.26 18.72 84,700 -0.54(-2.80%)
Apr 24, 2003 18.87 19.48 18.87 19.26 15,300 -0.02(-0.10%)
Apr 23, 2003 18.97 19.28 18.19 19.28 62,000 +0.30(+1.58%)
Apr 22, 2003 19.04 19.22 18.84 18.98 37,700 -0.02(-0.11%)
Apr 21, 2003 19.17 19.17 18.70 19.00 61,400 -0.36(-1.86%)
Apr 17, 2003 18.25 19.70 17.79 19.36 112,900 +1.25(+6.90%)
Apr 16, 2003 18.10 18.50 17.51 18.11 77,600 -0.10(-0.55%)
Apr 15, 2003 17.30 18.35 17.30 18.21 41,500 +0.94(+5.44%)
Apr 14, 2003 17.25 17.31 17.05 17.27 37,800 +0.12(+0.69%)
Apr 11, 2003 16.92 17.22 16.54 17.15 22,100 +0.42(+2.52%)
Apr 10, 2003 16.95 16.95 16.50 16.73 2,900 +0.00(+0.00%)
Apr 09, 2003 16.85 16.85 16.69 16.73 21,100 -0.02(-0.12%)
Apr 08, 2003 16.90 16.90 16.75 16.75 8,300 -0.12(-0.71%)
Apr 07, 2003 16.70 17.11 16.50 16.87 22,700 +0.04(+0.24%)
Apr 04, 2003 17.10 17.10 15.70 16.83 96,600 -0.16(-0.94%)
Apr 03, 2003 17.08 17.15 16.99 16.99 7,400 -0.01(-0.06%)
Apr 02, 2003 16.84 17.06 16.84 17.00 42,000 +0.09(+0.53%)
Apr 01, 2003 16.99 17.05 16.64 16.91 41,500 -0.08(-0.47%)
Mar 31, 2003 16.75 17.00 16.75 16.99 23,200 +0.15(+0.89%)
Mar 28, 2003 17.01 17.07 16.84 16.84 42,200 -0.21(-1.23%)
Mar 27, 2003 17.24 17.25 16.97 17.05 43,300 -0.19(-1.10%)
Mar 26, 2003 17.18 17.30 17.01 17.24 26,700 -0.20(-1.14%)
Mar 25, 2003 17.41 17.62 17.03 17.44 14,412 +0.04(+0.22%)
Mar 24, 2003 17.25 17.59 17.25 17.40 7,500 -0.15(-0.85%)
Mar 21, 2003 16.23 17.55 16.23 17.55 21,947 +0.95(+5.72%)
Mar 20, 2003 16.93 16.93 16.30 16.60 70,600 -0.30(-1.77%)
Mar 19, 2003 17.19 17.28 16.83 16.90 25,856 -0.28(-1.64%)
Mar 18, 2003 15.14 17.20 15.14 17.18 66,659 +1.95(+12.80%)
Mar 17, 2003 15.25 15.38 15.04 15.23 72,396 +0.01(+0.07%)
Mar 14, 2003 15.23 15.31 15.03 15.22 75,816 -0.01(-0.07%)
Mar 13, 2003 14.92 15.65 14.84 15.23 68,100 +0.40(+2.70%)
Mar 12, 2003 14.83 15.10 14.80 14.83 23,400 -0.01(-0.07%)
Mar 11, 2003 14.99 15.20 14.79 14.84 6,800 -0.20(-1.32%)
Mar 10, 2003 15.36 15.36 15.00 15.04 5,000 -0.20(-1.31%)
Mar 07, 2003 15.43 15.55 15.24 15.24 23,400 -0.29(-1.87%)
Mar 06, 2003 15.89 15.89 15.50 15.53 33,700 -0.55(-3.42%)
Mar 05, 2003 16.04 16.18 15.73 16.08 4,500 -0.22(-1.35%)
Mar 04, 2003 16.42 16.46 15.90 16.30 4,200 +0.11(+0.68%)
Mar 03, 2003 16.18 16.57 16.18 16.19 6,700 +0.00(+0.01%)
Feb 28, 2003 15.77 16.20 15.77 16.19 24,100 +0.26(+1.63%)
Feb 27, 2003 15.31 15.93 15.00 15.93 17,500 +0.78(+5.15%)
Feb 26, 2003 15.41 16.08 15.05 15.15 25,600 -0.51(-3.26%)
Feb 25, 2003 15.30 15.66 15.11 15.66 56,400 +0.13(+0.84%)
Feb 24, 2003 16.30 16.30 15.24 15.53 92,000 -1.03(-6.23%)
Feb 21, 2003 17.20 17.23 16.56 16.56 15,600 -0.74(-4.27%)
Feb 20, 2003 16.78 17.30 16.66 17.30 23,300 +0.40(+2.37%)
Feb 19, 2003 17.38 17.38 16.81 16.90 14,400 -0.54(-3.10%)
Feb 18, 2003 17.28 17.44 16.94 17.44 19,700 +0.06(+0.35%)
Feb 14, 2003 16.81 17.40 16.81 17.38 9,500 +0.63(+3.76%)
Feb 13, 2003 16.50 16.87 16.50 16.75 15,600 +0.24(+1.45%)
Feb 12, 2003 16.68 16.68 16.50 16.51 25,600 -0.24(-1.43%)
Feb 11, 2003 16.93 16.93 16.60 16.75 14,900 -0.14(-0.83%)
Feb 10, 2003 16.67 16.90 16.40 16.89 59,900 +0.14(+0.84%)
Feb 07, 2003 16.55 16.85 16.46 16.75 49,500 -0.04(-0.24%)
Feb 06, 2003 16.80 16.96 16.68 16.79 9,900 +0.24(+1.45%)
Feb 05, 2003 16.62 16.71 16.50 16.55 46,500 -0.03(-0.18%)
Feb 04, 2003 16.43 16.75 16.40 16.58 113,900 +0.09(+0.55%)
Feb 03, 2003 16.71 16.71 16.41 16.49 41,700 -0.28(-1.67%)
Jan 31, 2003 16.64 16.84 16.61 16.77 21,000 +0.05(+0.30%)
Jan 30, 2003 17.37 17.05 16.55 16.72 45,200 -0.66(-3.80%)
Jan 29, 2003 17.06 17.38 16.86 17.38 20,600 +0.32(+1.88%)
Jan 28, 2003 17.00 17.30 16.89 17.06 11,900 +0.08(+0.47%)
Jan 27, 2003 17.83 17.88 16.48 16.98 65,500 -0.75(-4.23%)
Jan 24, 2003 18.08 18.11 17.73 17.73 139,300 -0.52(-2.85%)
Jan 23, 2003 18.36 18.48 18.08 18.25 80,000 -0.25(-1.35%)
Jan 22, 2003 18.50 18.69 18.50 18.50 7,800 +0.00(+0.00%)
Jan 21, 2003 18.75 18.75 18.25 18.50 26,100 -0.28(-1.49%)
Jan 17, 2003 19.10 19.35 18.76 18.78 24,700 -0.33(-1.73%)
Jan 16, 2003 19.05 19.42 19.05 19.11 10,200 +0.05(+0.26%)
Jan 15, 2003 18.89 19.37 18.83 19.06 9,400 +0.26(+1.39%)
Jan 14, 2003 19.01 19.25 18.71 18.80 25,700 -0.10(-0.53%)
Jan 13, 2003 18.40 19.04 18.30 18.90 29,600 +0.65(+3.56%)
Jan 10, 2003 18.10 18.46 17.96 18.25 58,300 +0.25(+1.39%)
Jan 09, 2003 18.05 18.12 17.82 18.00 34,800 +0.01(+0.06%)
Jan 08, 2003 18.42 18.62 17.73 17.99 28,000 -0.35(-1.91%)
Jan 07, 2003 18.98 19.00 18.30 18.34 31,800 -0.62(-3.27%)
Jan 06, 2003 18.98 19.02 18.68 18.96 51,000 +0.04(+0.21%)
Jan 03, 2003 18.60 18.92 18.55 18.92 12,600 +0.26(+1.39%)
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.