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, 2020 9.010 9.260 8.590 8.670 171,800 -0.33(-3.67%)
Mar 30, 2020 9.570 9.610 8.930 9.000 233,747 -0.70(-7.22%)
Mar 27, 2020 9.500 9.885 8.720 9.700 210,700 -0.18(-1.82%)
Mar 26, 2020 10.85 11.37 9.830 9.880 232,203 -0.53(-5.09%)
Mar 25, 2020 10.58 11.23 10.26 10.41 217,475 -0.20(-1.89%)
Mar 24, 2020 10.19 10.73 9.910 10.61 253,973 +1.02(+10.64%)
Mar 23, 2020 9.340 9.920 9.240 9.590 215,786 +0.29(+3.12%)
Mar 20, 2020 10.87 10.97 9.050 9.300 312,300 -1.65(-15.07%)
Mar 19, 2020 10.51 11.56 10.36 10.95 233,344 +0.40(+3.79%)
Mar 18, 2020 11.20 12.15 10.10 10.55 317,523 -1.24(-10.52%)
Mar 17, 2020 10.61 12.24 10.48 11.79 389,867 +1.37(+13.15%)
Mar 16, 2020 10.46 11.17 10.04 10.42 281,153 -0.31(-2.89%)
Mar 13, 2020 10.64 10.75 10.08 10.73 221,400 +0.80(+8.06%)
Mar 12, 2020 10.10 10.63 9.845 9.930 171,937 -1.21(-10.86%)
Mar 11, 2020 11.27 11.34 10.91 11.14 169,211 -0.55(-4.70%)
Mar 10, 2020 11.07 11.79 10.78 11.69 209,161 +1.19(+11.33%)
Mar 09, 2020 11.21 11.29 10.37 10.50 230,920 -1.50(-12.50%)
Mar 06, 2020 12.06 12.38 11.72 12.00 248,300 -0.65(-5.14%)
Mar 05, 2020 12.60 13.01 12.60 12.65 145,971 -0.54(-4.09%)
Mar 04, 2020 12.73 13.19 12.48 13.19 154,622 +0.85(+6.89%)
Mar 03, 2020 12.04 12.45 11.80 12.34 182,051 +0.30(+2.49%)
Mar 02, 2020 12.15 12.15 11.39 12.04 183,890 -0.06(-0.50%)
Feb 28, 2020 11.60 12.19 11.54 12.10 225,600 -0.01(-0.08%)
Feb 27, 2020 12.65 12.95 12.10 12.11 303,573 -0.92(-7.06%)
Feb 26, 2020 13.86 13.92 12.88 13.03 186,231 -0.75(-5.44%)
Feb 25, 2020 14.97 14.98 13.64 13.78 223,316 -1.19(-7.95%)
Feb 24, 2020 15.24 15.50 14.94 14.97 191,171 -0.78(-4.95%)
Feb 21, 2020 15.44 15.90 15.16 15.75 151,200 +0.24(+1.55%)
Feb 20, 2020 14.55 15.55 14.53 15.51 184,857 +0.93(+6.38%)
Feb 19, 2020 13.93 14.70 13.90 14.58 211,364 +0.65(+4.67%)
Feb 18, 2020 13.54 13.93 13.42 13.93 144,690 +0.35(+2.58%)
Feb 14, 2020 13.76 13.81 13.50 13.58 162,100 -0.23(-1.67%)
Feb 13, 2020 13.50 13.92 13.50 13.81 131,193 +0.16(+1.17%)
Feb 12, 2020 13.43 13.70 13.19 13.65 144,600 +0.30(+2.25%)
Feb 11, 2020 12.95 13.73 12.95 13.35 209,032 +0.70(+5.53%)
Feb 10, 2020 12.95 13.08 12.51 12.65 77,635 -0.34(-2.62%)
Feb 07, 2020 12.91 13.07 12.86 12.99 159,900 +0.00(+0.00%)
Feb 06, 2020 12.89 13.11 12.76 12.99 110,096 +0.17(+1.33%)
Feb 05, 2020 12.32 12.95 12.32 12.82 95,215 +0.65(+5.34%)
Feb 04, 2020 12.50 12.66 12.17 12.17 161,048 -0.13(-1.06%)
Feb 03, 2020 12.80 12.81 11.97 12.30 189,353 -0.38(-3.04%)
Jan 31, 2020 13.61 13.80 12.59 12.69 324,900 -1.00(-7.34%)
Jan 30, 2020 13.58 13.75 13.38 13.69 170,797 -0.12(-0.87%)
Jan 29, 2020 13.90 14.08 13.75 13.81 337,539 -0.04(-0.29%)
Jan 28, 2020 13.91 13.95 13.70 13.85 417,913 +0.05(+0.36%)
Jan 27, 2020 14.09 14.12 13.73 13.80 236,081 +0.12(+0.88%)
Jan 24, 2020 13.79 15.29 13.45 13.68 436,500 +0.77(+5.96%)
Jan 23, 2020 13.07 13.09 12.56 12.91 263,875 -0.28(-2.12%)
Jan 22, 2020 13.72 13.81 13.11 13.19 171,847 -0.45(-3.30%)
Jan 21, 2020 13.91 13.92 13.38 13.64 133,699 -0.38(-2.71%)
Jan 17, 2020 14.11 14.26 13.78 14.02 133,400 -0.11(-0.78%)
Jan 16, 2020 14.04 14.42 14.04 14.13 92,767 +0.16(+1.15%)
Jan 15, 2020 13.66 14.16 13.66 13.97 185,139 +0.31(+2.27%)
Jan 14, 2020 13.27 13.71 13.19 13.66 217,002 +0.37(+2.78%)
Jan 13, 2020 13.35 13.35 13.10 13.29 100,762 -0.08(-0.56%)
Jan 10, 2020 13.12 13.38 12.99 13.37 213,400 +0.20(+1.48%)
Jan 09, 2020 12.95 13.34 12.91 13.17 158,997 +0.26(+2.01%)
Jan 08, 2020 13.10 13.10 12.62 12.91 217,364 -0.20(-1.53%)
Jan 07, 2020 12.49 13.13 12.35 13.11 253,119 +0.58(+4.63%)
Jan 06, 2020 13.03 13.03 12.47 12.53 145,483 -0.62(-4.71%)
Jan 03, 2020 12.95 13.25 12.84 13.15 139,800 -0.06(-0.45%)
Jan 02, 2020 13.13 13.32 13.01 13.21 129,611 +0.29(+2.21%)
Dec 31, 2019 12.57 12.96 12.54 12.93 121,500 +0.29(+2.25%)
Dec 30, 2019 13.00 13.05 12.57 12.64 87,080 -0.26(-2.02%)
Dec 27, 2019 12.75 13.00 12.60 12.90 121,600 +0.17(+1.34%)
Dec 26, 2019 12.70 12.76 12.57 12.73 106,771 +0.02(+0.16%)
Dec 24, 2019 12.89 13.07 12.69 12.71 40,600 -0.13(-1.01%)
Dec 23, 2019 12.90 12.96 12.74 12.84 84,244 -0.03(-0.23%)
Dec 20, 2019 13.25 13.25 12.68 12.87 280,200 -0.36(-2.72%)
Dec 19, 2019 13.37 13.37 12.97 13.23 148,218 -0.14(-1.05%)
Dec 18, 2019 13.31 13.44 13.07 13.37 131,820 +0.06(+0.45%)
Dec 17, 2019 13.19 13.37 13.12 13.31 68,527 +0.15(+1.14%)
Dec 16, 2019 13.34 13.63 13.14 13.16 128,428 -0.14(-1.05%)
Dec 13, 2019 13.38 13.59 13.14 13.30 175,200 -0.12(-0.89%)
Dec 12, 2019 13.13 13.65 13.13 13.42 130,862 +0.35(+2.68%)
Dec 11, 2019 12.89 13.16 12.81 13.07 106,972 +0.23(+1.79%)
Dec 10, 2019 12.90 12.90 12.66 12.84 104,545 -0.07(-0.54%)
Dec 09, 2019 12.79 12.97 12.62 12.91 106,705 +0.07(+0.55%)
Dec 06, 2019 12.79 13.24 12.70 12.84 142,600 +0.10(+0.78%)
Dec 05, 2019 12.71 12.95 12.60 12.74 76,587 +0.14(+1.11%)
Dec 04, 2019 12.86 13.05 12.55 12.60 164,972 -0.16(-1.25%)
Dec 03, 2019 12.95 13.01 12.57 12.76 147,453 -0.39(-2.97%)
Dec 02, 2019 13.46 13.54 12.94 13.15 138,592 -0.28(-2.08%)
Nov 29, 2019 13.51 13.58 13.32 13.43 64,900 -0.10(-0.74%)
Nov 27, 2019 13.56 13.91 13.44 13.53 90,900 -0.16(-1.13%)
Nov 26, 2019 13.58 13.85 13.33 13.69 184,433 +0.07(+0.48%)
Nov 25, 2019 13.30 13.96 13.05 13.62 120,758 +0.26(+1.95%)
Nov 22, 2019 13.85 13.85 13.24 13.36 99,600 -0.39(-2.84%)
Nov 21, 2019 13.96 14.02 13.68 13.75 148,592 -0.10(-0.72%)
Nov 20, 2019 13.80 14.00 13.46 13.85 183,548 -0.09(-0.65%)
Nov 19, 2019 14.28 14.31 13.85 13.94 68,996 -0.34(-2.38%)
Nov 18, 2019 14.67 14.86 14.22 14.28 100,846 -0.53(-3.58%)
Nov 15, 2019 15.04 15.06 14.79 14.81 77,500 -0.07(-0.47%)
Nov 14, 2019 15.06 15.23 14.84 14.88 73,809 -0.28(-1.85%)
Nov 13, 2019 15.15 15.28 14.71 15.16 89,336 -0.19(-1.24%)
Nov 12, 2019 15.06 15.53 14.86 15.35 61,234 +0.23(+1.52%)
Nov 11, 2019 15.12 15.23 14.73 15.12 80,799 -0.02(-0.13%)
Nov 08, 2019 15.37 15.50 15.12 15.14 35,100 -0.28(-1.82%)
Nov 07, 2019 15.82 15.97 15.36 15.42 96,063 -0.20(-1.28%)
Nov 06, 2019 15.77 15.80 15.53 15.62 49,613 -0.17(-1.08%)
Nov 05, 2019 16.01 16.46 15.61 15.79 129,506 -0.10(-0.63%)
Nov 04, 2019 15.80 16.12 15.78 15.89 148,216 +0.27(+1.73%)
Nov 01, 2019 15.43 15.76 15.34 15.62 109,900 +0.25(+1.63%)
Oct 31, 2019 15.71 15.71 14.83 15.37 165,457 -0.38(-2.41%)
Oct 30, 2019 16.27 16.30 15.31 15.75 175,116 -0.99(-5.91%)
Oct 29, 2019 16.75 16.89 16.55 16.74 104,830 -0.16(-0.95%)
Oct 28, 2019 16.90 17.12 16.87 16.90 101,159 +0.21(+1.26%)
Oct 25, 2019 16.47 16.93 16.40 16.69 100,000 +0.19(+1.15%)
Oct 24, 2019 16.09 16.83 16.04 16.50 113,308 +0.24(+1.48%)
Oct 23, 2019 14.93 16.51 14.49 16.26 190,435 -0.14(-0.85%)
Oct 22, 2019 16.23 16.58 15.72 16.40 105,898 +0.25(+1.55%)
Oct 21, 2019 16.06 16.31 16.06 16.15 160,913 +0.16(+1.03%)
Oct 18, 2019 15.40 16.55 15.40 15.98 312,800 -0.25(-1.51%)
Oct 17, 2019 16.05 16.34 16.02 16.23 48,178 +0.27(+1.69%)
Oct 16, 2019 15.58 16.21 15.58 15.96 57,432 +0.39(+2.50%)
Oct 15, 2019 15.20 15.74 15.20 15.57 69,698 +0.30(+1.96%)
Oct 14, 2019 15.92 16.00 15.20 15.27 138,198 -0.58(-3.66%)
Oct 11, 2019 15.33 15.96 15.33 15.85 84,300 +0.79(+5.25%)
Oct 10, 2019 15.35 15.52 15.02 15.06 71,048 -0.22(-1.44%)
Oct 09, 2019 15.02 15.41 15.01 15.28 109,851 +0.31(+2.07%)
Oct 08, 2019 15.30 15.30 14.82 14.97 75,242 -0.35(-2.28%)
Oct 07, 2019 15.06 15.38 14.76 15.32 78,340 +0.25(+1.66%)
Oct 04, 2019 15.02 15.24 14.87 15.07 68,700 +0.09(+0.57%)
Oct 03, 2019 15.04 15.16 14.44 14.98 101,858 -0.08(-0.50%)
Oct 02, 2019 15.58 15.77 15.00 15.06 124,454 -0.73(-4.62%)
Oct 01, 2019 16.41 16.62 15.53 15.79 151,168 -0.65(-3.95%)
Sep 30, 2019 16.63 16.84 16.39 16.44 91,644 -0.19(-1.14%)
Sep 27, 2019 16.86 17.14 16.57 16.63 66,200 -0.13(-0.78%)
Sep 26, 2019 16.99 17.23 16.71 16.76 62,715 -0.28(-1.64%)
Sep 25, 2019 16.56 17.27 16.56 17.04 142,184 +0.30(+1.79%)
Sep 24, 2019 17.17 17.28 16.58 16.74 154,728 -0.37(-2.16%)
Sep 23, 2019 16.86 17.24 16.77 17.11 70,751 +0.17(+1.00%)
Sep 20, 2019 17.27 17.35 16.86 16.94 161,400 -0.31(-1.80%)
Sep 19, 2019 17.75 17.75 17.14 17.25 153,488 -0.43(-2.43%)
Sep 18, 2019 17.91 17.95 17.33 17.68 163,536 -0.28(-1.56%)
Sep 17, 2019 17.81 18.01 17.49 17.96 152,215 +0.14(+0.79%)
Sep 16, 2019 17.84 18.21 17.61 17.82 142,341 -0.11(-0.61%)
Sep 13, 2019 18.37 18.62 17.72 17.93 197,400 -0.37(-2.02%)
Sep 12, 2019 17.98 18.42 17.24 18.30 175,829 +0.22(+1.22%)
Sep 11, 2019 18.22 18.22 17.50 18.08 188,610 -0.04(-0.22%)
Sep 10, 2019 17.08 18.17 16.70 18.12 204,468 +1.09(+6.40%)
Sep 09, 2019 16.17 17.06 15.98 17.03 313,186 +1.66(+10.80%)
Sep 06, 2019 15.52 15.80 15.05 15.37 125,500 -0.10(-0.65%)
Sep 05, 2019 14.63 15.95 14.50 15.47 209,393 +1.07(+7.43%)
Sep 04, 2019 14.29 14.46 14.10 14.40 131,687 +0.28(+1.98%)
Sep 03, 2019 14.14 14.30 13.78 14.12 154,583 -0.26(-1.81%)
Aug 30, 2019 14.46 14.74 14.32 14.38 62,900 +0.04(+0.28%)
Aug 29, 2019 14.15 14.61 14.15 14.34 64,549 +0.26(+1.85%)
Aug 28, 2019 13.71 14.28 13.62 14.08 58,749 +0.26(+1.88%)
Aug 27, 2019 14.24 14.38 13.64 13.82 96,720 -0.28(-1.99%)
Aug 26, 2019 14.22 14.26 13.79 14.10 73,613 +0.16(+1.15%)
Aug 23, 2019 14.57 14.57 13.76 13.94 122,600 -0.76(-5.17%)
Aug 22, 2019 14.83 14.87 14.63 14.70 56,472 -0.06(-0.41%)
Aug 21, 2019 14.71 15.25 14.71 14.76 75,620 +0.22(+1.51%)
Aug 20, 2019 14.50 14.66 14.14 14.54 106,357 -0.02(-0.14%)
Aug 19, 2019 14.36 14.74 14.25 14.56 107,069 +0.44(+3.12%)
Aug 16, 2019 13.71 14.18 13.58 14.12 115,800 +0.47(+3.44%)
Aug 15, 2019 14.24 14.25 13.52 13.65 87,169 -0.55(-3.87%)
Aug 14, 2019 14.17 14.33 13.77 14.20 187,543 -0.30(-2.07%)
Aug 13, 2019 14.34 14.92 14.23 14.50 108,736 +0.13(+0.90%)
Aug 12, 2019 14.69 14.85 14.33 14.37 70,847 -0.49(-3.30%)
Aug 09, 2019 15.17 15.17 14.57 14.86 106,000 -0.40(-2.62%)
Aug 08, 2019 14.84 15.33 14.77 15.26 53,625 +0.52(+3.53%)
Aug 07, 2019 14.59 14.91 14.58 14.74 72,764 -0.16(-1.07%)
Aug 06, 2019 14.72 14.94 14.39 14.90 116,890 +0.34(+2.34%)
Aug 05, 2019 15.18 15.29 14.45 14.56 166,029 -1.02(-6.55%)
Aug 02, 2019 15.76 15.76 15.18 15.58 79,000 -0.30(-1.89%)
Aug 01, 2019 16.82 17.21 15.77 15.88 127,732 -0.97(-5.76%)
Jul 31, 2019 16.85 17.25 16.56 16.85 166,357 +0.00(+0.00%)
Jul 30, 2019 16.12 16.85 16.05 16.85 214,784 +0.58(+3.56%)
Jul 29, 2019 15.98 16.36 15.88 16.27 131,479 +0.26(+1.62%)
Jul 26, 2019 15.60 16.16 15.60 16.01 139,400 +0.43(+2.76%)
Jul 25, 2019 15.25 15.74 15.15 15.58 189,770 +0.33(+2.16%)
Jul 24, 2019 14.67 15.29 14.60 15.25 151,079 +0.60(+4.10%)
Jul 23, 2019 14.75 14.81 14.49 14.65 86,728 -0.08(-0.54%)
Jul 22, 2019 14.73 15.07 14.73 14.73 91,993 -0.03(-0.20%)
Jul 19, 2019 14.50 14.90 14.32 14.76 100,200 +0.30(+2.07%)
Jul 18, 2019 14.42 14.78 14.16 14.46 165,236 -0.19(-1.30%)
Jul 17, 2019 14.94 15.07 13.59 14.65 366,504 -0.51(-3.36%)
Jul 16, 2019 14.70 15.49 14.69 15.16 191,737 +0.60(+4.12%)
Jul 15, 2019 13.60 14.73 13.60 14.56 225,015 +0.94(+6.90%)
Jul 12, 2019 13.50 13.91 13.44 13.62 491,800 +0.13(+0.96%)
Jul 11, 2019 14.07 14.11 13.45 13.49 109,590 -0.50(-3.57%)
Jul 10, 2019 14.47 14.59 13.98 13.99 138,840 -0.40(-2.78%)
Jul 09, 2019 14.47 14.74 14.16 14.39 61,700 -0.16(-1.10%)
Jul 08, 2019 14.61 14.78 14.45 14.55 92,034 -0.10(-0.68%)
Jul 05, 2019 14.45 14.69 14.23 14.65 58,400 +0.15(+1.03%)
Jul 03, 2019 14.15 14.70 14.14 14.50 64,800 +0.36(+2.55%)
Jul 02, 2019 14.73 15.17 14.09 14.14 291,542 -0.63(-4.27%)
Jul 01, 2019 14.98 14.99 14.53 14.77 139,864 +0.06(+0.41%)
Jun 28, 2019 14.20 15.28 14.20 14.71 329,300 +0.67(+4.77%)
Jun 27, 2019 13.35 14.05 13.35 14.04 136,545 +0.73(+5.48%)
Jun 26, 2019 13.40 13.54 13.27 13.31 125,004 +0.02(+0.15%)
Jun 25, 2019 13.45 13.54 13.27 13.29 112,552 -0.21(-1.56%)
Jun 24, 2019 13.72 13.75 13.29 13.50 183,500 -0.21(-1.53%)
Jun 21, 2019 14.19 14.29 13.62 13.71 256,900 -0.54(-3.79%)
Jun 20, 2019 14.65 14.77 14.22 14.25 99,528 -0.36(-2.46%)
Jun 19, 2019 14.79 14.88 14.22 14.61 159,974 -0.36(-2.40%)
Jun 18, 2019 15.06 15.58 14.96 14.97 90,875 -0.08(-0.53%)
Jun 17, 2019 15.25 15.32 15.00 15.05 63,321 -0.27(-1.76%)
Jun 14, 2019 15.67 15.68 15.17 15.32 110,200 -0.35(-2.23%)
Jun 13, 2019 15.26 15.72 15.26 15.67 42,378 +0.46(+3.02%)
Jun 12, 2019 15.38 15.43 15.06 15.21 42,068 -0.18(-1.17%)
Jun 11, 2019 15.93 16.05 15.37 15.39 103,337 -0.34(-2.16%)
Jun 10, 2019 15.46 15.85 15.41 15.73 76,216 +0.38(+2.48%)
Jun 07, 2019 15.00 15.46 14.78 15.35 88,100 +0.46(+3.09%)
Jun 06, 2019 15.31 15.34 14.55 14.89 78,500 -0.46(-3.00%)
Jun 05, 2019 16.16 16.19 15.27 15.35 97,392 -0.60(-3.76%)
Jun 04, 2019 15.26 15.98 15.24 15.95 171,952 +0.91(+6.05%)
Jun 03, 2019 15.03 15.30 14.95 15.04 103,408 +0.02(+0.13%)
May 31, 2019 15.34 15.40 14.85 15.02 122,600 -0.54(-3.47%)
May 30, 2019 15.62 15.85 15.21 15.56 102,289 -0.05(-0.32%)
May 29, 2019 16.01 16.02 15.46 15.61 68,836 -0.49(-3.04%)
May 28, 2019 16.48 16.48 16.06 16.10 115,695 -0.40(-2.42%)
May 24, 2019 16.69 16.69 16.31 16.50 60,400 -0.08(-0.48%)
May 23, 2019 16.76 16.76 16.33 16.58 93,998 -0.22(-1.31%)
May 22, 2019 18.51 18.51 16.71 16.80 138,732 -0.27(-1.58%)
May 21, 2019 17.32 17.59 17.02 17.07 46,970 -0.20(-1.16%)
May 20, 2019 17.25 17.58 17.12 17.27 69,619 -0.09(-0.52%)
May 17, 2019 17.55 17.92 17.32 17.36 129,300 -0.45(-2.53%)
May 16, 2019 17.72 18.29 17.61 17.81 162,517 +0.07(+0.39%)
May 15, 2019 17.57 17.82 17.40 17.74 81,302 +0.02(+0.11%)
May 14, 2019 17.35 18.05 17.33 17.72 219,756 +0.37(+2.13%)
May 13, 2019 18.06 18.06 17.17 17.35 108,944 -1.06(-5.76%)
May 10, 2019 18.52 18.52 18.06 18.41 66,900 -0.17(-0.91%)
May 09, 2019 18.42 18.94 18.34 18.58 88,746 +0.22(+1.20%)
May 08, 2019 18.66 18.83 18.36 18.36 75,514 -0.27(-1.45%)
May 07, 2019 18.80 18.88 18.40 18.63 57,203 -0.47(-2.46%)
May 06, 2019 18.80 19.28 18.70 19.10 40,735 -0.02(-0.10%)
May 03, 2019 18.86 19.26 18.49 19.12 58,500 +0.27(+1.43%)
May 02, 2019 18.61 18.85 18.27 18.85 118,043 +0.19(+1.02%)
May 01, 2019 18.60 19.04 18.60 18.66 122,828 -0.87(-4.45%)
Apr 30, 2019 20.64 20.64 19.28 19.53 149,085 -1.16(-5.61%)
Apr 29, 2019 19.21 20.84 19.09 20.69 177,136 +1.56(+8.15%)
Apr 26, 2019 18.91 19.62 18.57 19.13 165,000 -0.69(-3.48%)
Apr 25, 2019 20.59 20.69 19.71 19.82 124,047 -0.80(-3.88%)
Apr 24, 2019 20.75 20.98 20.45 20.62 84,338 -0.06(-0.29%)
Apr 23, 2019 20.77 20.85 20.49 20.68 70,061 +0.02(+0.10%)
Apr 22, 2019 20.12 20.92 20.08 20.66 211,343 +0.41(+2.02%)
Apr 18, 2019 20.46 20.66 19.97 20.25 49,900 -0.11(-0.54%)
Apr 17, 2019 20.02 20.67 20.02 20.36 72,328 +0.40(+2.00%)
Apr 16, 2019 19.79 20.09 19.61 19.96 79,363 +0.02(+0.10%)
Apr 15, 2019 20.41 20.66 19.75 19.94 205,836 -0.46(-2.25%)
Apr 12, 2019 19.76 20.89 19.76 20.40 195,900 +0.81(+4.13%)
Apr 11, 2019 19.80 19.93 19.38 19.59 455,800 -0.18(-0.91%)
Apr 10, 2019 20.06 20.06 19.75 19.77 73,106 -0.22(-1.10%)
Apr 09, 2019 20.21 20.34 19.80 19.99 336,512 -0.27(-1.33%)
Apr 08, 2019 20.20 20.44 20.07 20.26 150,911 -0.07(-0.34%)
Apr 05, 2019 20.17 20.48 20.01 20.33 86,400 +0.21(+1.04%)
Apr 04, 2019 20.24 20.73 20.08 20.12 88,516 -0.09(-0.45%)
Apr 03, 2019 20.45 20.83 20.15 20.21 155,447 -0.12(-0.59%)
Apr 02, 2019 20.04 20.44 19.80 20.33 100,006 +0.29(+1.45%)
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.