Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
13.99
13.99
13.66
13.84
18,200
-0.15(-1.07%)
Apr 27, 2006
13.90
14.12
13.28
13.99
166,234
+0.02(+0.14%)
Apr 26, 2006
13.73
14.41
13.61
13.97
66,940
+0.31(+2.27%)
Apr 25, 2006
13.92
14.15
13.57
13.66
87,936
-0.23(-1.66%)
Apr 24, 2006
14.56
14.56
13.85
13.89
95,076
-0.58(-4.01%)
Apr 21, 2006
14.99
14.99
14.05
14.47
134,323
-0.33(-2.23%)
Apr 20, 2006
14.56
15.39
14.56
14.80
293,079
+0.31(+2.14%)
Apr 19, 2006
14.71
14.99
14.25
14.49
118,635
-0.44(-2.95%)
Apr 18, 2006
14.49
15.00
14.38
14.93
120,006
+0.64(+4.48%)
Apr 17, 2006
14.41
14.45
14.07
14.29
71,514
-0.15(-1.04%)
Apr 13, 2006
14.02
14.56
13.95
14.44
38,405
+0.41(+2.92%)
Apr 12, 2006
14.18
14.45
13.99
14.03
38,262
-0.15(-1.06%)
Apr 11, 2006
14.73
14.73
14.18
14.18
84,215
-0.62(-4.19%)
Apr 10, 2006
15.02
15.08
14.68
14.80
90,203
-0.15(-1.00%)
Apr 07, 2006
14.97
15.20
14.85
14.95
49,814
+0.05(+0.34%)
Apr 06, 2006
14.86
15.06
14.81
14.90
77,612
+0.05(+0.34%)
Apr 05, 2006
14.76
14.98
14.73
14.85
132,850
+0.15(+1.02%)
Apr 04, 2006
14.60
14.85
14.52
14.70
113,860
+0.01(+0.07%)
Apr 03, 2006
14.65
14.83
14.45
14.69
79,236
+0.09(+0.62%)
Mar 31, 2006
14.25
14.71
14.22
14.60
121,750
+0.47(+3.33%)
Mar 30, 2006
13.96
14.23
13.96
14.13
75,632
+0.20(+1.44%)
Mar 29, 2006
14.49
14.49
13.93
13.93
50,734
-0.49(-3.40%)
Mar 28, 2006
14.66
14.84
14.33
14.42
67,912
-0.21(-1.44%)
Mar 27, 2006
14.98
14.98
14.56
14.63
75,716
-0.34(-2.27%)
Mar 24, 2006
14.92
15.12
14.72
14.97
57,701
+0.07(+0.47%)
Mar 23, 2006
15.14
15.14
14.65
14.90
110,200
-0.39(-2.55%)
Mar 22, 2006
15.17
15.33
14.96
15.29
47,200
+0.14(+0.92%)
Mar 21, 2006
15.00
15.36
14.96
15.15
106,369
+0.15(+1.00%)
Mar 20, 2006
14.50
15.01
14.50
15.00
105,681
+0.41(+2.81%)
Mar 17, 2006
14.92
14.95
14.30
14.59
240,642
-0.26(-1.75%)
Mar 16, 2006
15.60
15.63
14.72
14.85
320,212
-0.89(-5.65%)
Mar 15, 2006
15.81
15.93
15.69
15.74
109,244
-0.11(-0.69%)
Mar 14, 2006
15.32
15.91
15.10
15.85
79,005
+0.55(+3.59%)
Mar 13, 2006
15.34
15.70
15.18
15.30
51,184
+0.06(+0.39%)
Mar 10, 2006
15.11
15.37
15.01
15.24
110,952
+0.18(+1.20%)
Mar 09, 2006
14.89
15.76
14.89
15.06
114,432
+0.17(+1.14%)
Mar 08, 2006
15.15
15.26
14.66
14.89
62,803
-0.27(-1.78%)
Mar 07, 2006
15.50
15.64
15.08
15.16
66,783
-0.62(-3.93%)
Mar 06, 2006
15.68
15.87
15.16
15.78
56,882
+0.16(+1.02%)
Mar 03, 2006
15.82
15.98
15.59
15.62
111,318
-0.26(-1.64%)
Mar 02, 2006
15.81
15.98
15.63
15.88
80,460
+0.03(+0.19%)
Mar 01, 2006
15.51
16.00
15.51
15.85
99,152
+0.35(+2.26%)
Feb 28, 2006
15.96
15.88
15.38
15.50
35,551
-0.46(-2.88%)
Feb 27, 2006
15.59
16.00
15.59
15.96
36,937
+0.35(+2.24%)
Feb 24, 2006
15.69
15.90
15.50
15.61
68,473
-0.25(-1.58%)
Feb 23, 2006
15.60
16.00
15.60
15.86
77,459
+0.19(+1.21%)
Feb 22, 2006
15.83
15.99
15.60
15.67
115,798
-0.20(-1.26%)
Feb 21, 2006
16.09
16.43
15.80
15.87
85,175
-0.25(-1.55%)
Feb 17, 2006
16.35
16.35
16.10
16.12
50,217
-0.13(-0.80%)
Feb 16, 2006
16.00
16.35
16.00
16.25
62,100
+0.25(+1.56%)
Feb 15, 2006
15.78
16.00
15.67
16.00
73,954
+0.10(+0.63%)
Feb 14, 2006
15.36
15.90
15.28
15.90
35,674
+0.50(+3.25%)
Feb 13, 2006
15.45
15.68
15.24
15.40
22,190
-0.15(-0.96%)
Feb 10, 2006
14.92
15.59
14.71
15.55
91,756
+0.55(+3.67%)
Feb 09, 2006
14.93
15.12
14.79
15.00
68,511
+0.22(+1.49%)
Feb 08, 2006
14.46
15.04
14.37
14.78
68,903
+0.30(+2.07%)
Feb 07, 2006
14.69
14.85
14.30
14.48
77,454
-0.28(-1.90%)
Feb 06, 2006
14.89
15.02
14.68
14.76
38,940
+0.00(+0.00%)
Feb 03, 2006
14.69
14.82
14.54
14.76
38,297
-0.01(-0.07%)
Feb 02, 2006
14.96
15.07
14.70
14.77
60,342
-0.28(-1.86%)
Feb 01, 2006
15.15
15.32
14.99
15.05
59,429
-0.21(-1.38%)
Jan 31, 2006
15.27
15.37
15.11
15.26
61,483
+0.03(+0.20%)
Jan 30, 2006
14.98
15.60
14.98
15.23
207,680
+0.19(+1.26%)
Jan 27, 2006
15.01
15.06
14.86
15.04
60,900
-0.01(-0.07%)
Jan 26, 2006
15.10
15.10
14.97
15.05
76,663
+0.11(+0.74%)
Jan 25, 2006
15.50
15.53
14.89
14.94
300,801
+1.39(+10.26%)
Jan 24, 2006
13.70
13.71
13.52
13.55
39,353
+0.04(+0.30%)
Jan 23, 2006
13.53
13.95
13.38
13.51
47,650
+0.06(+0.45%)
Jan 20, 2006
13.95
13.95
13.41
13.45
21,674
-0.39(-2.82%)
Jan 19, 2006
13.74
13.84
13.35
13.84
25,173
+0.23(+1.69%)
Jan 18, 2006
13.17
13.62
12.98
13.61
29,646
+0.47(+3.58%)
Jan 17, 2006
13.49
13.63
13.13
13.14
65,239
-0.38(-2.81%)
Jan 13, 2006
13.64
13.78
13.38
13.52
78,439
-0.15(-1.10%)
Jan 12, 2006
13.70
13.73
13.34
13.67
65,500
-0.03(-0.22%)
Jan 11, 2006
13.50
13.94
13.38
13.70
140,523
+0.20(+1.48%)
Jan 10, 2006
13.66
13.66
13.15
13.50
86,326
-0.23(-1.68%)
Jan 09, 2006
14.09
14.12
13.70
13.73
92,157
-0.25(-1.79%)
Jan 06, 2006
14.00
14.16
13.60
13.98
96,896
-0.12(-0.85%)
Jan 05, 2006
14.33
14.65
13.82
14.10
103,371
-0.74(-4.99%)
Jan 04, 2006
14.21
14.96
14.13
14.84
91,649
+0.42(+2.91%)
Jan 03, 2006
14.05
14.48
13.83
14.42
58,874
+0.44(+3.15%)
Dec 30, 2005
14.02
14.25
13.84
13.98
34,162
-0.11(-0.78%)
Dec 29, 2005
13.80
14.28
13.80
14.09
51,061
+0.29(+2.10%)
Dec 28, 2005
13.99
14.13
13.69
13.80
55,900
-0.18(-1.29%)
Dec 27, 2005
14.29
14.40
13.82
13.98
29,000
-0.32(-2.24%)
Dec 23, 2005
13.91
14.30
13.78
14.30
61,603
+0.51(+3.70%)
Dec 22, 2005
13.87
14.00
13.53
13.79
119,719
-0.21(-1.50%)
Dec 21, 2005
13.53
14.00
13.36
14.00
200,404
+1.34(+10.58%)
Dec 20, 2005
12.73
12.79
12.51
12.66
39,208
-0.03(-0.24%)
Dec 19, 2005
12.94
12.94
12.56
12.69
36,375
-0.14(-1.09%)
Dec 16, 2005
12.69
13.04
12.69
12.83
142,662
+0.23(+1.83%)
Dec 15, 2005
12.76
12.77
12.46
12.60
58,672
-0.16(-1.25%)
Dec 14, 2005
12.69
12.82
12.62
12.76
69,559
+0.04(+0.31%)
Dec 13, 2005
12.11
12.80
12.06
12.72
85,087
+0.61(+5.04%)
Dec 12, 2005
11.63
12.13
11.63
12.11
217,012
+0.28(+2.37%)
Dec 09, 2005
11.48
11.94
11.48
11.83
25,265
+0.32(+2.78%)
Dec 08, 2005
11.61
11.91
11.00
11.51
87,021
-0.11(-0.95%)
Dec 07, 2005
11.87
11.87
11.53
11.62
51,631
-0.17(-1.44%)
Dec 06, 2005
12.00
12.12
11.79
11.79
167,945
-0.19(-1.59%)
Dec 05, 2005
11.87
12.03
11.82
11.98
134,602
+0.23(+1.96%)
Dec 02, 2005
11.88
12.00
11.67
11.75
54,598
+0.00(+0.00%)
Dec 01, 2005
11.74
11.98
11.67
11.75
126,407
+0.12(+1.03%)
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%)
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
.