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 (%)
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%)
Apr 01, 2004 18.20 18.34 18.01 18.17 65,500 +0.14(+0.78%)
Mar 31, 2004 17.87 18.25 17.75 18.03 38,400 -0.17(-0.93%)
Mar 30, 2004 18.30 18.30 17.94 18.20 21,500 +0.00(+0.00%)
Mar 29, 2004 17.69 18.29 17.66 18.20 50,700 +0.42(+2.36%)
Mar 26, 2004 17.52 18.19 17.52 17.78 65,000 +0.03(+0.17%)
Mar 25, 2004 16.51 17.75 16.51 17.75 51,300 +0.32(+1.84%)
Mar 24, 2004 16.98 17.45 16.88 17.43 42,600 +0.55(+3.26%)
Mar 23, 2004 16.99 17.14 16.86 16.88 23,300 -0.24(-1.40%)
Mar 22, 2004 17.00 17.21 16.81 17.12 40,700 +0.15(+0.88%)
Mar 19, 2004 17.20 17.28 16.88 16.97 83,500 -0.09(-0.53%)
Mar 18, 2004 17.09 17.18 16.89 17.06 103,600 +0.07(+0.41%)
Mar 17, 2004 16.50 17.10 16.50 16.99 70,100 +0.36(+2.16%)
Mar 16, 2004 17.27 17.30 16.50 16.63 95,700 -0.62(-3.59%)
Mar 15, 2004 17.34 17.34 16.87 17.25 41,100 +0.06(+0.35%)
Mar 12, 2004 17.10 17.32 16.74 17.19 34,300 +0.39(+2.32%)
Mar 11, 2004 16.83 17.22 16.55 16.80 226,100 +0.13(+0.78%)
Mar 10, 2004 16.91 17.04 16.64 16.67 80,800 -0.33(-1.94%)
Mar 09, 2004 17.00 17.10 16.94 17.00 36,500 +0.00(+0.00%)
Mar 08, 2004 17.10 17.10 16.89 17.00 119,400 +0.06(+0.35%)
Mar 05, 2004 17.03 17.21 16.93 16.94 116,100 -0.06(-0.35%)
Mar 04, 2004 17.13 17.19 16.96 17.00 82,400 -0.13(-0.76%)
Mar 03, 2004 17.53 17.56 17.13 17.13 101,800 -0.36(-2.06%)
Mar 02, 2004 17.61 18.07 17.49 17.49 16,400 -0.39(-2.18%)
Mar 01, 2004 17.99 18.05 17.67 17.88 71,100 -0.11(-0.61%)
Feb 27, 2004 17.33 17.99 17.21 17.99 46,100 +0.65(+3.75%)
Feb 26, 2004 17.30 17.40 17.10 17.34 64,300 +0.19(+1.11%)
Feb 25, 2004 17.32 17.55 17.00 17.15 92,400 -0.36(-2.06%)
Feb 24, 2004 17.25 17.59 17.25 17.51 138,200 +0.28(+1.63%)
Feb 23, 2004 17.30 17.63 17.15 17.23 146,100 -0.37(-2.10%)
Feb 20, 2004 17.29 17.63 17.20 17.60 88,600 +0.32(+1.85%)
Feb 19, 2004 17.21 17.47 17.21 17.28 74,600 +0.02(+0.12%)
Feb 18, 2004 17.75 17.75 17.18 17.26 134,600 -0.50(-2.82%)
Feb 17, 2004 18.04 18.04 17.70 17.76 53,800 -0.19(-1.06%)
Feb 13, 2004 17.75 18.00 17.46 17.95 43,000 +0.44(+2.51%)
Feb 12, 2004 17.32 17.55 17.20 17.51 48,800 +0.26(+1.51%)
Feb 11, 2004 17.11 17.31 16.92 17.25 98,100 -0.05(-0.29%)
Feb 10, 2004 16.78 17.40 16.78 17.30 54,000 -0.03(-0.15%)
Feb 09, 2004 17.28 17.39 16.85 17.33 36,800 +0.08(+0.44%)
Feb 06, 2004 16.99 17.40 16.97 17.25 56,900 +0.25(+1.47%)
Feb 05, 2004 17.20 17.35 16.82 17.00 72,100 +0.36(+2.16%)
Feb 04, 2004 17.55 17.79 16.63 16.64 58,300 -0.90(-5.13%)
Feb 03, 2004 17.72 17.93 17.18 17.54 55,200 -0.21(-1.18%)
Feb 02, 2004 17.59 18.07 17.52 17.75 105,800 +0.09(+0.51%)
Jan 30, 2004 17.78 18.06 17.23 17.66 137,000 -0.85(-4.59%)
Jan 29, 2004 18.22 18.77 17.50 18.51 121,300 -0.14(-0.75%)
Jan 28, 2004 19.75 19.75 17.75 18.65 76,000 -0.57(-2.97%)
Jan 27, 2004 19.64 19.94 19.16 19.22 74,100 -0.43(-2.19%)
Jan 26, 2004 20.60 20.66 19.44 19.65 85,300 -0.93(-4.52%)
Jan 23, 2004 19.37 20.58 19.35 20.58 59,200 +1.56(+8.20%)
Jan 22, 2004 19.40 19.49 19.02 19.02 31,700 -0.28(-1.45%)
Jan 21, 2004 19.27 19.40 18.81 19.30 19,100 -0.05(-0.26%)
Jan 20, 2004 19.48 19.56 19.12 19.35 20,100 +0.21(+1.10%)
Jan 16, 2004 19.70 19.75 19.05 19.14 18,200 -0.26(-1.34%)
Jan 15, 2004 19.68 19.84 19.02 19.40 102,056 -0.20(-1.02%)
Jan 14, 2004 19.44 19.84 19.00 19.60 40,428 +0.74(+3.92%)
Jan 13, 2004 19.00 19.36 18.60 18.86 41,126 -0.31(-1.62%)
Jan 12, 2004 19.36 19.36 19.02 19.17 34,523 +0.02(+0.10%)
Jan 09, 2004 19.00 19.25 19.00 19.15 30,716 +0.03(+0.16%)
Jan 08, 2004 18.93 19.49 18.71 19.12 34,579 +0.23(+1.22%)
Jan 07, 2004 19.00 19.15 18.64 18.89 49,586 +0.01(+0.05%)
Jan 06, 2004 19.01 19.44 18.88 18.88 45,200 +0.07(+0.37%)
Jan 05, 2004 20.16 20.16 18.81 18.81 64,300 -1.26(-6.28%)
Jan 02, 2004 19.00 20.24 19.00 20.07 18,900 +1.06(+5.58%)
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%)
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.